National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 12,500
+100 (0.81%)
At close: Feb 3, 2026
HNX:NVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 12,600.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 152,407 |
| Feb 2, 2026 | 12,600.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 219,583 |
| Jan 30, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 152,931 |
| Jan 29, 2026 | 12,600.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 153,674 |
| Jan 28, 2026 | 12,800.00 | 12,900.00 | 11,600.00 | 12,600.00 | 12,600.00 | -1.56% | 166,094 |
| Jan 27, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 112,601 |
| Jan 26, 2026 | 13,000.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 210,214 |
| Jan 23, 2026 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 319,418 |
| Jan 22, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 348,602 |
| Jan 21, 2026 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.49% | 213,510 |
| Jan 20, 2026 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 414,299 |
| Jan 19, 2026 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 219,833 |
| Jan 16, 2026 | 13,800.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | -2.16% | 413,494 |
| Jan 15, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | -0.71% | 291,219 |
| Jan 14, 2026 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.72% | 487,866 |
| Jan 13, 2026 | 14,200.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 510,903 |
| Jan 12, 2026 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 2.94% | 475,813 |
| Jan 9, 2026 | 13,600.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 2,756,698 |
| Jan 8, 2026 | 13,500.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.74% | 351,801 |
| Jan 7, 2026 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 8,324,021 |
| Jan 6, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 131,894 |
| Jan 5, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 120,778 |
| Dec 31, 2025 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 895,600 |
| Dec 30, 2025 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.74% | 2,057,428 |
| Dec 29, 2025 | 13,600.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 112,534 |
| Dec 26, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 8,187,806 |
| Dec 25, 2025 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 693,720 |
| Dec 24, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 677,613 |
| Dec 23, 2025 | 13,700.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1.46% | 249,928 |
| Dec 22, 2025 | 13,600.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 1.48% | 157,302 |
| Dec 19, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 104,802 |
| Dec 18, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 128,636 |
| Dec 17, 2025 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 26,389 |
| Dec 16, 2025 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 54,460 |
| Dec 15, 2025 | 13,300.00 | 13,800.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 138,539 |
| Dec 12, 2025 | 13,800.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | -3.62% | 137,801 |
| Dec 11, 2025 | 13,800.00 | 14,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 137,646 |
| Dec 10, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 82,206 |
| Dec 9, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 92,605 |
| Dec 8, 2025 | 14,000.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 136,801 |
| Dec 5, 2025 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 156,370 |
| Dec 4, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 127,694 |
| 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 |