National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 11,600
-700 (-5.69%)
At close: Jul 20, 2026
HNX:NVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 14,500.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | -4.83% | 946,228 |
| Jul 9, 2026 | 14,900.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 778,869 |
| Jul 8, 2026 | 14,700.00 | 15,500.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2.04% | 1,374,129 |
| Jul 7, 2026 | 14,400.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 2.08% | 790,359 |
| Jul 6, 2026 | 14,600.00 | 14,800.00 | 13,400.00 | 14,400.00 | 14,400.00 | -2.04% | 711,100 |
| Jul 3, 2026 | 14,500.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1.38% | 565,846 |
| Jul 2, 2026 | 14,300.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 1.40% | 393,720 |
| Jul 1, 2026 | 14,600.00 | 14,600.00 | 13,900.00 | 14,300.00 | 14,300.00 | -1.38% | 948,580 |
| Jun 30, 2026 | 14,800.00 | 15,200.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.36% | 941,989 |
| Jun 29, 2026 | 14,500.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | 2.08% | 889,569 |
| Jun 26, 2026 | 14,700.00 | 15,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.37% | 1,313,634 |
| Jun 25, 2026 | 14,000.00 | 14,900.00 | 14,000.00 | 14,600.00 | 14,600.00 | 4.29% | 1,376,794 |
| Jun 24, 2026 | 12,800.00 | 14,000.00 | 12,700.00 | 14,000.00 | 14,000.00 | 9.38% | 2,330,048 |
| Jun 23, 2026 | 12,800.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 522,173 |
| Jun 22, 2026 | 12,600.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.59% | 265,454 |
| Jun 19, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 219,063 |
| Jun 18, 2026 | 12,900.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.56% | 485,860 |
| Jun 17, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 223,441 |
| Jun 16, 2026 | 12,500.00 | 13,100.00 | 12,400.00 | 12,700.00 | 12,700.00 | 0.79% | 565,412 |
| Jun 15, 2026 | 12,600.00 | 12,900.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 391,511 |
| Jun 12, 2026 | 12,400.00 | 12,800.00 | 12,200.00 | 12,500.00 | 12,500.00 | 0.81% | 692,471 |
| Jun 11, 2026 | 12,600.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.59% | 355,650 |
| Jun 10, 2026 | 12,000.00 | 13,100.00 | 12,000.00 | 12,600.00 | 12,600.00 | 5.00% | 1,339,282 |
| Jun 9, 2026 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 2.56% | 441,756 |
| Jun 8, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 205,033 |
| Jun 5, 2026 | 11,500.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 2.61% | 539,905 |
| Jun 4, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 274,358 |
| Jun 3, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 402,176 |
| Jun 2, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 547,907 |
| Jun 1, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 114,567 |
| May 29, 2026 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.88% | 180,418 |
| May 28, 2026 | 11,700.00 | 11,800.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.42% | 322,225 |
| May 27, 2026 | 11,900.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | -1.68% | 384,738 |
| May 26, 2026 | 11,600.00 | 12,500.00 | 11,500.00 | 11,900.00 | 11,900.00 | 2.59% | 680,482 |
| May 25, 2026 | 10,800.00 | 11,800.00 | 10,700.00 | 11,600.00 | 11,600.00 | 7.41% | 1,197,585 |
| May 22, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 165,622 |
| May 21, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 140,656 |
| May 20, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 244,195 |
| May 19, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 285,102 |
| May 18, 2026 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.89% | 174,842 |
| May 15, 2026 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 219,497 |
| May 14, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 288,715 |
| May 13, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 63,902 |