National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
15.40
-0.10/-0.65%
3:09:34 PM
|
|
|
Closing price on 9/1/2015
|
|
Open |
6.50 |
High |
6.90 |
Low |
6.50 |
Volume |
8,910 |
Split-adjusted Price |
5.52 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.79
|
5.52
|
8,910
|
|
8/31/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.78
|
5.52
|
1,195,500
|
|
8/28/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.56
|
5.52
|
1,700
|
|
8/27/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.59
|
5.52
|
1,395,200
|
|
8/26/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.79
|
5.52
|
3,700
|
|
8/25/2015
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.42
|
5.52
|
5,200
|
|
8/24/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.52
|
5,000
|
|
8/21/2015
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.60
|
5.52
|
1,431,200
|
|
8/20/2015
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.72
|
5.52
|
7,800
|
|
8/19/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.50
|
5.60
|
7,200
|
|
8/18/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.76
|
5.60
|
1,600
|
|
8/17/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
7.00
|
6.54
|
5.60
|
1,431,600
|
|
8/14/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.68
|
5.60
|
1,430,300
|
|
8/13/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
5.60
|
1,100
|
|
8/12/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.40
|
5.60
|
1,200
|
|
8/11/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
5.60
|
1,000
|
|
8/10/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.60
|
5.60
|
600
|
|
8/7/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
5.60
|
5,100
|
|
8/6/2015
|
-0.20 / -2.78%
|
6.60
|
7.20
|
6.50
|
7.00
|
6.66
|
5.60
|
3,900
|
|
8/5/2015
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
1,000
|
|
8/4/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
7.00
|
6.63
|
5.60
|
1,300
|
|
8/3/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.75
|
5.60
|
6,400,200
|
|
7/31/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.56
|
5.60
|
5,200
|
|
7/30/2015
|
-0.20 / -2.78%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.55
|
5.60
|
1,100
|
|
7/29/2015
|
+0.20 / +2.86%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.56
|
5.76
|
1,100
|
|
7/28/2015
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.60
|
100
|
|
7/27/2015
|
-0.60 / -8.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
5.52
|
1,140,700
|
|
7/24/2015
|
+0.50 / +7.14%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.43
|
6.00
|
3,300
|
|
7/23/2015
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.78
|
5.60
|
2,445
|
|
7/22/2015
|
+0.20 / +2.86%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.80
|
5.76
|
2,400,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
6,646,500
|
10.20
|
2.00%
|
|
|
ACB
|
17,559,600
|
23.60
|
1.72%
|
|
|
BAB
|
27,800
|
12.70
|
3.25%
|
|
|
BID
|
6,289,500
|
38.85
|
0.00%
|
|
|
BVB
|
16,462,300
|
14.90
|
3.47%
|
|
|
CTG
|
5,534,900
|
45.60
|
-0.22%
|
|
|
EIB
|
21,972,300
|
27.70
|
2.40%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|