National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam · Delayed Price · Currency is VND 11,800
+300 (2.61%)
At close: Jun 5, 2026
HNX:NVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 484,617 |
| Apr 14, 2026 | 11,700.00 | 11,800.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 309,458 |
| Apr 13, 2026 | 11,200.00 | 11,700.00 | 11,000.00 | 11,500.00 | 11,500.00 | 3.60% | 296,700 |
| Apr 10, 2026 | 10,800.00 | 11,400.00 | 10,800.00 | 11,100.00 | 11,100.00 | 1.83% | 583,614 |
| Apr 9, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 243,726 |
| Apr 8, 2026 | 10,700.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2.80% | 346,524 |
| Apr 7, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 73,734 |
| Apr 6, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 134,234 |
| Apr 3, 2026 | 11,000.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 124,313 |
| Apr 2, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 126,207 |
| Apr 1, 2026 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 227,693 |
| Mar 31, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1.87% | 189,705 |
| Mar 30, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 82,159 |
| Mar 27, 2026 | 10,700.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1.87% | 240,834 |
| Mar 26, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 193,217 |
| Mar 25, 2026 | 10,700.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1.87% | 178,454 |