National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 12,500
+300 (2.46%)
At close: Aug 28, 2026
HNX:NVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |