National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 14,700
+300 (2.08%)
At close: Jun 29, 2026
HNX:NVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 206,818 |
| May 11, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 114,211 |
| May 8, 2026 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 107,618 |
| May 7, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 55,310 |
| May 6, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 1,496,999 |
| May 5, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 100,598 |
| May 4, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1.90% | 86,513 |
| Apr 29, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 286,161 |
| Apr 28, 2026 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 127,796 |
| Apr 24, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 101,368 |
| Apr 23, 2026 | 11,000.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.82% | 320,777 |
| Apr 22, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 74,415 |
| Apr 21, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 181,672 |
| Apr 20, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 280,955 |
| Apr 17, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 188,080 |
| Apr 16, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.79% | 389,791 |