National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 14,100
+200 (1.44%)
At close: Sep 23, 2026
HNX:NVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,900.00 | 14,600.00 | 13,600.00 | 14,100.00 | 14,100.00 | 1.44% | 1,701,440 |
| Sep 22, 2026 | 13,200.00 | 14,600.00 | 13,200.00 | 13,900.00 | 13,900.00 | 4.51% | 2,312,941 |
| Sep 21, 2026 | 13,100.00 | 13,600.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.91% | 1,699,288 |
| Sep 18, 2026 | 11,700.00 | 12,800.00 | 11,700.00 | 12,800.00 | 12,800.00 | 9.40% | 2,166,810 |
| Sep 17, 2026 | 11,600.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 193,102 |
| Sep 16, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 1,450,664 |
| Sep 15, 2026 | 11,400.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 324,690 |
| Sep 14, 2026 | 11,600.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | -2.56% | 803,517 |
| Sep 11, 2026 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -1.68% | 233,944 |
| Sep 10, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 325,268 |
| Sep 9, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 352,394 |
| Sep 8, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 858,491 |
| Sep 7, 2026 | 12,100.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 515,860 |
| Sep 4, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 1,207,228 |
| Sep 3, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.20% | 404,283 |
| Aug 28, 2026 | 12,200.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2.46% | 633,894 |
| Aug 27, 2026 | 12,100.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 915,192 |
| Aug 26, 2026 | 11,900.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 0.83% | 372,276 |
| Aug 25, 2026 | 12,400.00 | 12,700.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 305,787 |
| Aug 24, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | -1.64% | 621,032 |
| Aug 21, 2026 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2.52% | 540,801 |
| Aug 20, 2026 | 12,000.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 798,175 |
| Aug 19, 2026 | 12,500.00 | 12,500.00 | 11,400.00 | 11,900.00 | 11,900.00 | 4.39% | 3,528,539 |
| Aug 18, 2026 | 11,100.00 | 11,500.00 | 10,900.00 | 11,400.00 | 11,400.00 | 3.64% | 969,886 |
| Aug 17, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 319,146 |
| Aug 14, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 486,081 |
| Aug 13, 2026 | 11,200.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 564,249 |
| Aug 12, 2026 | 11,200.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 536,534 |
| Aug 11, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 490,118 |
| Aug 10, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.89% | 573,660 |
| Aug 7, 2026 | 10,600.00 | 11,500.00 | 10,600.00 | 11,200.00 | 11,200.00 | - | 442,306 |
| Aug 6, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.45% | 508,326 |
| Aug 5, 2026 | 11,700.00 | 11,900.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 566,650 |
| Aug 4, 2026 | 11,700.00 | 11,900.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.86% | 699,993 |
| Aug 3, 2026 | 11,400.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 587,746 |
| Jul 31, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 343,653 |
| Jul 30, 2026 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2.65% | 707,416 |
| Jul 29, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.89% | 381,267 |
| Jul 28, 2026 | 11,100.00 | 11,400.00 | 10,100.00 | 11,200.00 | 11,200.00 | 0.90% | 445,484 |
| Jul 27, 2026 | 11,200.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 273,329 |
| Jul 24, 2026 | 11,700.00 | 11,700.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.61% | 317,416 |
| Jul 23, 2026 | 11,000.00 | 11,900.00 | 11,000.00 | 11,500.00 | 11,500.00 | -0.86% | 612,327 |
| Jul 22, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 467,635 |
| Jul 21, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 297,437 |
| Jul 20, 2026 | 12,300.00 | 12,500.00 | 11,600.00 | 11,600.00 | 11,600.00 | -5.69% | 385,900 |
| Jul 17, 2026 | 12,400.00 | 12,700.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 321,386 |
| Jul 16, 2026 | 12,600.00 | 12,800.00 | 12,000.00 | 12,400.00 | 12,400.00 | -2.36% | 1,057,492 |
| Jul 15, 2026 | 13,200.00 | 13,400.00 | 12,600.00 | 12,700.00 | 12,700.00 | -3.79% | 596,298 |
| Jul 14, 2026 | 13,100.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 299,977 |
| Jul 13, 2026 | 13,800.00 | 13,800.00 | 12,800.00 | 13,100.00 | 13,100.00 | -5.07% | 2,444,970 |