National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 14,900
-600 (-3.87%)
At close: Oct 23, 2025
HNX:NVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14,900.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 279,241 |
| Oct 23, 2025 | 15,500.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.87% | 504,624 |
| Oct 22, 2025 | 15,400.00 | 15,700.00 | 14,900.00 | 15,500.00 | 15,500.00 | 0.65% | 376,445 |
| Oct 21, 2025 | 15,500.00 | 16,500.00 | 15,100.00 | 15,400.00 | 15,400.00 | - | 1,535,713 |
| Oct 20, 2025 | 15,100.00 | 16,600.00 | 14,500.00 | 15,400.00 | 15,400.00 | 1.99% | 2,276,937 |
| Oct 17, 2025 | 14,900.00 | 15,500.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 2,048,998 |
| Oct 16, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.68% | 312,896 |
| Oct 15, 2025 | 14,600.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.37% | 1,738,431 |
| Oct 14, 2025 | 14,600.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 254,565 |
| Oct 13, 2025 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 186,038 |
| Oct 10, 2025 | 14,900.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 412,648 |
| Oct 9, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 202,479 |
| Oct 8, 2025 | 15,200.00 | 15,200.00 | 14,600.00 | 14,900.00 | 14,900.00 | 0.68% | 192,839 |
| Oct 7, 2025 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 148,029 |
| Oct 6, 2025 | 14,600.00 | 15,200.00 | 14,500.00 | 15,200.00 | 15,200.00 | 5.56% | 367,591 |
| Oct 3, 2025 | 14,800.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,400.00 | -1.37% | 159,820 |
| Oct 2, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 74,720 |
| Oct 1, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.69% | 179,224 |
| Sep 30, 2025 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.69% | 339,139 |
| Sep 29, 2025 | 15,100.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.36% | 182,018 |
| Sep 26, 2025 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 115,948 |
| Sep 25, 2025 | 15,000.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 152,255 |
| Sep 24, 2025 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.04% | 238,756 |
| Sep 23, 2025 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 158,461 |
| Sep 22, 2025 | 14,900.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.67% | 319,750 |
| Sep 19, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 161,607 |
| Sep 18, 2025 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 188,693 |
| Sep 17, 2025 | 15,300.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 154,709 |
| Sep 16, 2025 | 15,400.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 457,350 |
| Sep 15, 2025 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 322,200 |
| Sep 12, 2025 | 14,800.00 | 15,400.00 | 13,500.00 | 15,300.00 | 15,300.00 | 2.00% | 295,602 |
| Sep 11, 2025 | 15,200.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | -1.32% | 512,400 |
| Sep 10, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 239,319 |
| Sep 9, 2025 | 15,100.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.66% | 537,200 |
| Sep 8, 2025 | 15,900.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | -4.40% | 956,371 |
| Sep 5, 2025 | 16,000.00 | 16,300.00 | 15,700.00 | 15,900.00 | 15,900.00 | -0.63% | 1,043,997 |
| Sep 4, 2025 | 15,900.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1.27% | 605,612 |
| Sep 3, 2025 | 15,700.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.64% | 631,692 |
| Aug 29, 2025 | 15,700.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1.29% | 770,448 |
| Aug 28, 2025 | 15,800.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.90% | 647,414 |
| Aug 27, 2025 | 15,900.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 825,339 |
| Aug 26, 2025 | 15,100.00 | 15,900.00 | 15,100.00 | 15,900.00 | 15,900.00 | 5.30% | 1,085,330 |
| Aug 25, 2025 | 16,800.00 | 16,900.00 | 15,000.00 | 15,100.00 | 15,100.00 | -9.04% | 2,823,161 |
| Aug 22, 2025 | 18,200.00 | 18,200.00 | 16,400.00 | 16,600.00 | 16,600.00 | -8.79% | 3,435,973 |
| Aug 21, 2025 | 17,500.00 | 19,200.00 | 17,500.00 | 18,200.00 | 18,200.00 | 4.00% | 3,239,312 |
| Aug 20, 2025 | 17,000.00 | 17,800.00 | 16,600.00 | 17,500.00 | 17,500.00 | 2.34% | 3,339,179 |
| Aug 19, 2025 | 16,900.00 | 17,600.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1.18% | 1,808,785 |
| Aug 18, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 0.60% | 858,207 |
| Aug 15, 2025 | 17,100.00 | 17,600.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 1,572,972 |
| Aug 14, 2025 | 17,100.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.59% | 1,909,063 |