National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam
· Delayed Price · Currency is VND 14,100
+300 (2.17%)
At close: Dec 3, 2025
HNX:NVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 156,370 |
| Dec 4, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 127,694 |
| Dec 3, 2025 | 13,800.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 2.17% | 213,800 |
| Dec 2, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 96,056 |
| Dec 1, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 106,311 |
| Nov 28, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 98,076 |
| Nov 27, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 81,207 |
| Nov 26, 2025 | 13,800.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 94,661 |
| Nov 25, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.43% | 98,825 |
| Nov 24, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 78,495 |
| Nov 21, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 96,960 |
| Nov 20, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 43,604 |
| Nov 19, 2025 | 14,300.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.40% | 58,307 |
| Nov 18, 2025 | 14,300.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 113,910 |
| Nov 17, 2025 | 13,900.00 | 14,400.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2.90% | 190,610 |
| Nov 14, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 113,456 |
| Nov 13, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 77,927 |
| Nov 12, 2025 | 13,600.00 | 14,300.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2.21% | 164,478 |
| Nov 11, 2025 | 14,000.00 | 14,000.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.49% | 203,459 |
| Nov 10, 2025 | 13,700.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 268,530 |
| Nov 7, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 270,010 |
| Nov 6, 2025 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.71% | 170,104 |
| Nov 5, 2025 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.76% | 51,295 |
| Nov 4, 2025 | 14,400.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 0.69% | 610,388 |
| Nov 3, 2025 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.37% | 376,904 |
| Oct 31, 2025 | 14,700.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 128,792 |
| Oct 30, 2025 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.67% | 143,574 |
| Oct 29, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.68% | 180,932 |
| Oct 28, 2025 | 15,000.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | -1.33% | 224,156 |
| Oct 27, 2025 | 14,700.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 2.04% | 423,151 |
| Oct 24, 2025 | 14,900.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 279,241 |
| Oct 23, 2025 | 15,500.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.87% | 504,624 |
| Oct 22, 2025 | 15,400.00 | 15,700.00 | 14,900.00 | 15,500.00 | 15,500.00 | 0.65% | 376,445 |
| Oct 21, 2025 | 15,500.00 | 16,500.00 | 15,100.00 | 15,400.00 | 15,400.00 | - | 1,535,713 |
| Oct 20, 2025 | 15,100.00 | 16,600.00 | 14,500.00 | 15,400.00 | 15,400.00 | 1.99% | 2,276,937 |
| Oct 17, 2025 | 14,900.00 | 15,500.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 2,048,998 |
| Oct 16, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.68% | 312,896 |
| Oct 15, 2025 | 14,600.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.37% | 1,738,431 |
| Oct 14, 2025 | 14,600.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 254,565 |
| Oct 13, 2025 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 186,038 |
| Oct 10, 2025 | 14,900.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 412,648 |
| Oct 9, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 202,479 |
| Oct 8, 2025 | 15,200.00 | 15,200.00 | 14,600.00 | 14,900.00 | 14,900.00 | 0.68% | 192,839 |
| Oct 7, 2025 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 148,029 |
| Oct 6, 2025 | 14,600.00 | 15,200.00 | 14,500.00 | 15,200.00 | 15,200.00 | 5.56% | 367,591 |
| Oct 3, 2025 | 14,800.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,400.00 | -1.37% | 159,820 |
| Oct 2, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 74,720 |
| Oct 1, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.69% | 179,224 |
| Sep 30, 2025 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.69% | 339,139 |
| Sep 29, 2025 | 15,100.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.36% | 182,018 |
| Sep 26, 2025 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 115,948 |
| Sep 25, 2025 | 15,000.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 152,255 |
| Sep 24, 2025 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.04% | 238,756 |
| Sep 23, 2025 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 158,461 |
| Sep 22, 2025 | 14,900.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.67% | 319,750 |
| Sep 19, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 161,607 |
| Sep 18, 2025 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 188,693 |
| Sep 17, 2025 | 15,300.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 154,709 |
| Sep 16, 2025 | 15,400.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 457,350 |
| Sep 15, 2025 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 322,200 |
| Sep 12, 2025 | 14,800.00 | 15,400.00 | 13,500.00 | 15,300.00 | 15,300.00 | 2.00% | 295,602 |
| Sep 11, 2025 | 15,200.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | -1.32% | 512,400 |
| Sep 10, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 239,319 |
| Sep 9, 2025 | 15,100.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.66% | 537,200 |
| Sep 8, 2025 | 15,900.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | -4.40% | 956,371 |
| Sep 5, 2025 | 16,000.00 | 16,300.00 | 15,700.00 | 15,900.00 | 15,900.00 | -0.63% | 1,043,997 |
| Sep 4, 2025 | 15,900.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1.27% | 605,612 |
| Sep 3, 2025 | 15,700.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.64% | 631,692 |
| Aug 29, 2025 | 15,700.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1.29% | 770,448 |
| Aug 28, 2025 | 15,800.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.90% | 647,414 |
| Aug 27, 2025 | 15,900.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 825,339 |
| Aug 26, 2025 | 15,100.00 | 15,900.00 | 15,100.00 | 15,900.00 | 15,900.00 | 5.30% | 1,085,330 |
| Aug 25, 2025 | 16,800.00 | 16,900.00 | 15,000.00 | 15,100.00 | 15,100.00 | -9.04% | 2,823,161 |
| Aug 22, 2025 | 18,200.00 | 18,200.00 | 16,400.00 | 16,600.00 | 16,600.00 | -8.79% | 3,435,973 |
| Aug 21, 2025 | 17,500.00 | 19,200.00 | 17,500.00 | 18,200.00 | 18,200.00 | 4.00% | 3,239,312 |
| Aug 20, 2025 | 17,000.00 | 17,800.00 | 16,600.00 | 17,500.00 | 17,500.00 | 2.34% | 3,339,179 |
| Aug 19, 2025 | 16,900.00 | 17,600.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1.18% | 1,808,785 |
| Aug 18, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 0.60% | 858,207 |
| Aug 15, 2025 | 17,100.00 | 17,600.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 1,572,972 |
| Aug 14, 2025 | 17,100.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.59% | 1,909,063 |
| Aug 13, 2025 | 17,200.00 | 17,400.00 | 16,500.00 | 16,900.00 | 16,900.00 | -1.74% | 1,455,205 |
| Aug 12, 2025 | 17,000.00 | 17,800.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1.78% | 1,524,651 |
| Aug 11, 2025 | 16,800.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.60% | 1,370,292 |
| Aug 8, 2025 | 17,400.00 | 17,600.00 | 16,500.00 | 16,800.00 | 16,800.00 | -2.33% | 1,840,577 |
| Aug 7, 2025 | 16,600.00 | 17,200.00 | 16,500.00 | 17,200.00 | 17,200.00 | 3.61% | 1,463,669 |
| Aug 6, 2025 | 17,000.00 | 17,400.00 | 16,300.00 | 16,600.00 | 16,600.00 | -1.78% | 2,464,078 |
| Aug 5, 2025 | 17,900.00 | 18,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | -5.59% | 3,921,032 |
| Aug 4, 2025 | 18,400.00 | 18,400.00 | 17,000.00 | 17,900.00 | 17,900.00 | 6.55% | 2,704,495 |
| Aug 1, 2025 | 15,300.00 | 16,800.00 | 15,200.00 | 16,800.00 | 16,800.00 | 9.80% | 6,626,079 |
| Jul 31, 2025 | 15,000.00 | 15,700.00 | 14,000.00 | 15,300.00 | 15,300.00 | 4.08% | 1,278,152 |
| Jul 30, 2025 | 14,400.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | 2.80% | 903,040 |
| Jul 29, 2025 | 15,900.00 | 16,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | -9.49% | 2,548,408 |
| Jul 28, 2025 | 15,700.00 | 16,100.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2.60% | 2,092,960 |
| Jul 25, 2025 | 15,500.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 1,659,895 |
| Jul 24, 2025 | 15,200.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.97% | 2,037,322 |
| Jul 23, 2025 | 15,200.00 | 15,700.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.66% | 1,837,941 |
| Jul 22, 2025 | 15,000.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 1.34% | 439,372 |
| Jul 21, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.61% | 463,603 |
| Jul 18, 2025 | 16,800.00 | 16,800.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 1,146,992 |
| Jul 17, 2025 | 15,200.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1.32% | 1,207,868 |