|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
10.00
-0.40/-3.85%
10:34:59 AM
|
|
|
|
Closing price on 8/29/2023
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
1,582,500 |
| Split-adjusted Price |
14.30 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.36
|
14.30
|
1,582,500
|
|
|
8/28/2023
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.29
|
14.40
|
371,300
|
|
|
8/25/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.21
|
14.20
|
465,900
|
|
|
8/24/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.24
|
14.20
|
955,500
|
|
|
8/23/2023
|
-0.20 / -1.39%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.38
|
14.20
|
381,500
|
|
|
8/22/2023
|
+0.10 / +0.70%
|
14.30
|
14.70
|
13.90
|
14.40
|
14.21
|
14.40
|
605,000
|
|
|
8/21/2023
|
-0.20 / -1.38%
|
14.20
|
14.80
|
14.10
|
14.30
|
14.46
|
14.30
|
619,900
|
|
|
8/18/2023
|
-1.40 / -8.81%
|
15.90
|
15.90
|
14.40
|
14.50
|
15.10
|
14.50
|
1,862,500
|
|
|
8/17/2023
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.80
|
15.90
|
16.13
|
15.90
|
1,152,800
|
|
|
8/16/2023
|
+0.30 / +1.88%
|
16.00
|
16.80
|
16.00
|
16.30
|
16.41
|
16.30
|
924,900
|
|
|
8/15/2023
|
-0.40 / -2.44%
|
16.50
|
16.70
|
16.00
|
16.00
|
16.26
|
16.00
|
1,572,400
|
|
|
8/14/2023
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.16
|
16.40
|
1,324,600
|
|
|
8/11/2023
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.48
|
15.70
|
1,114,300
|
|
|
8/10/2023
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.59
|
15.30
|
754,600
|
|
|
8/9/2023
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.60
|
15.80
|
15.86
|
15.80
|
1,018,900
|
|
|
8/8/2023
|
-0.10 / -0.63%
|
15.90
|
16.90
|
15.80
|
15.80
|
16.21
|
15.80
|
1,220,000
|
|
|
8/7/2023
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.63
|
15.90
|
1,435,700
|
|
|
8/4/2023
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.70
|
14.90
|
721,200
|
|
|
8/3/2023
|
-0.40 / -2.65%
|
15.10
|
15.80
|
14.70
|
14.70
|
15.16
|
14.70
|
923,500
|
|
|
8/2/2023
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.93
|
15.10
|
566,600
|
|
|
8/1/2023
|
+0.30 / +2.04%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.04
|
15.00
|
1,230,000
|
|
|
7/31/2023
|
+0.50 / +3.52%
|
14.30
|
15.00
|
14.20
|
14.70
|
14.60
|
14.70
|
1,127,200
|
|
|
7/28/2023
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
14.20
|
252,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.30
|
14.12
|
14.30
|
442,400
|
|
|
7/26/2023
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.33
|
14.30
|
186,700
|
|
|
7/25/2023
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.35
|
14.40
|
1,511,901
|
|
|
7/24/2023
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.13
|
14.10
|
332,600
|
|
|
7/21/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.00
|
14.10
|
258,800
|
|
|
7/20/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.05
|
14.10
|
584,100
|
|
|
7/19/2023
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.00
|
14.10
|
14.20
|
14.10
|
657,689
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:34:59 AM
|
|
|
|
|