National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 15,000
-200 (-1.32%)
At close: Sep 11, 2025
HNX:NVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14,800.00 | 15,400.00 | 14,800.00 | 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 |
| Aug 13, 2025 | 17,200.00 | 17,400.00 | 16,500.00 | 16,900.00 | 16,900.00 | -1.74% | 1,455,205 |
| Aug 12, 2025 | 17,000.00 | 17,800.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1.78% | 1,524,651 |
| Aug 11, 2025 | 16,800.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.60% | 1,370,292 |
| Aug 8, 2025 | 17,400.00 | 17,600.00 | 16,500.00 | 16,800.00 | 16,800.00 | -2.33% | 1,840,577 |
| Aug 7, 2025 | 16,600.00 | 17,200.00 | 16,500.00 | 17,200.00 | 17,200.00 | 3.61% | 1,463,669 |
| Aug 6, 2025 | 17,000.00 | 17,400.00 | 16,300.00 | 16,600.00 | 16,600.00 | -1.78% | 2,464,078 |
| Aug 5, 2025 | 17,900.00 | 18,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | -5.59% | 3,921,032 |
| Aug 4, 2025 | 18,400.00 | 18,400.00 | 17,000.00 | 17,900.00 | 17,900.00 | 6.55% | 2,704,495 |
| Aug 1, 2025 | 15,300.00 | 16,800.00 | 15,200.00 | 16,800.00 | 16,800.00 | 9.80% | 6,626,079 |
| Jul 31, 2025 | 15,000.00 | 15,700.00 | 14,000.00 | 15,300.00 | 15,300.00 | 4.08% | 1,278,152 |
| Jul 30, 2025 | 14,400.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | 2.80% | 903,040 |
| Jul 29, 2025 | 15,900.00 | 16,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | -9.49% | 2,548,408 |
| Jul 28, 2025 | 15,700.00 | 16,100.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2.60% | 2,092,960 |
| Jul 25, 2025 | 15,500.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 1,659,895 |
| Jul 24, 2025 | 15,200.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.97% | 2,037,322 |
| Jul 23, 2025 | 15,200.00 | 15,700.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.66% | 1,837,941 |
| Jul 22, 2025 | 15,000.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 1.34% | 439,372 |
| Jul 21, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.61% | 463,603 |
| Jul 18, 2025 | 16,800.00 | 16,800.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 1,146,992 |
| Jul 17, 2025 | 15,200.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1.32% | 1,207,868 |
| Jul 16, 2025 | 14,800.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 2.03% | 363,812 |
| Jul 15, 2025 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | -0.67% | 985,139 |
| Jul 14, 2025 | 15,600.00 | 15,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | -4.49% | 1,061,618 |
| Jul 11, 2025 | 15,700.00 | 16,200.00 | 15,300.00 | 15,600.00 | 15,600.00 | -0.64% | 1,138,055 |
| Jul 10, 2025 | 15,500.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 1.29% | 772,395 |
| Jul 9, 2025 | 15,400.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 783,794 |
| Jul 8, 2025 | 15,800.00 | 16,300.00 | 15,100.00 | 15,400.00 | 15,400.00 | - | 1,033,888 |
| Jul 7, 2025 | 14,200.00 | 15,400.00 | 14,200.00 | 15,400.00 | 15,400.00 | 10.00% | 2,544,968 |
| Jul 4, 2025 | 13,100.00 | 14,000.00 | 12,900.00 | 14,000.00 | 14,000.00 | 9.38% | 1,757,455 |
| Jul 3, 2025 | 12,500.00 | 13,200.00 | 12,300.00 | 12,800.00 | 12,800.00 | 2.40% | 1,583,178 |