National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 14,100
+300 (2.17%)
At close: Dec 3, 2025
HNX:NVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13,800.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 2.17% | 213,800 |
| Dec 2, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 96,056 |
| Dec 1, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 106,311 |
| Nov 28, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 98,076 |
| Nov 27, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 81,207 |
| Nov 26, 2025 | 13,800.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 94,661 |
| Nov 25, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.43% | 98,825 |
| Nov 24, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 78,495 |
| Nov 21, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 96,960 |
| Nov 20, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 43,604 |
| Nov 19, 2025 | 14,300.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.40% | 58,307 |
| Nov 18, 2025 | 14,300.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 113,910 |
| Nov 17, 2025 | 13,900.00 | 14,400.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2.90% | 190,610 |
| Nov 14, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 113,456 |
| Nov 13, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 77,927 |
| Nov 12, 2025 | 13,600.00 | 14,300.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2.21% | 164,478 |
| Nov 11, 2025 | 14,000.00 | 14,000.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.49% | 203,459 |
| Nov 10, 2025 | 13,700.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 268,530 |
| Nov 7, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 270,010 |
| Nov 6, 2025 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.71% | 170,104 |
| Nov 5, 2025 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.76% | 51,295 |
| Nov 4, 2025 | 14,400.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 0.69% | 610,388 |
| Nov 3, 2025 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.37% | 376,904 |
| Oct 31, 2025 | 14,700.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 128,792 |
| Oct 30, 2025 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.67% | 143,574 |
| Oct 29, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.68% | 180,932 |
| Oct 28, 2025 | 15,000.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | -1.33% | 224,156 |
| Oct 27, 2025 | 14,700.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 2.04% | 423,151 |
| 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 |