National Citizen Commercial Joint Stock Bank (HNX:NVB)
Vietnam
· Delayed Price · Currency is VND 10,700
-200 (-1.83%)
At close: Apr 28, 2026
HNX:NVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 3.88% | 125,420 |
| Mar 23, 2026 | 10,700.00 | 10,800.00 | 10,300.00 | 10,300.00 | 10,300.00 | -4.63% | 135,677 |
| Mar 20, 2026 | 11,000.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,800.00 | -1.82% | 337,031 |
| Mar 19, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.79% | 143,733 |
| Mar 18, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 163,342 |
| Mar 17, 2026 | 11,200.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 534,000 |
| Mar 16, 2026 | 11,100.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.90% | 113,445 |
| Mar 13, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 137,001 |
| Mar 12, 2026 | 11,200.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 63,064 |
| Mar 11, 2026 | 11,000.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 117,765 |
| Mar 10, 2026 | 10,800.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 7.84% | 176,973 |
| Mar 9, 2026 | 11,300.00 | 11,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -9.73% | 812,287 |
| Mar 6, 2026 | 11,500.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.74% | 247,685 |
| Mar 5, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 225,150 |
| Mar 4, 2026 | 11,900.00 | 11,900.00 | 11,300.00 | 11,600.00 | 11,600.00 | -2.52% | 286,307 |
| Mar 3, 2026 | 11,900.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 275,523 |
| Mar 2, 2026 | 12,300.00 | 12,300.00 | 11,700.00 | 11,900.00 | 11,900.00 | -3.25% | 345,041 |
| Feb 27, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 156,795 |
| Feb 26, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 89,737 |
| Feb 25, 2026 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 195,066 |
| Feb 24, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 167,978 |
| Feb 23, 2026 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.81% | 119,860 |
| Feb 13, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 100,144 |
| Feb 12, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.83% | 62,636 |
| Feb 11, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.68% | 96,877 |
| Feb 10, 2026 | 11,700.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 109,314 |
| Feb 9, 2026 | 12,000.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 110,421 |
| Feb 6, 2026 | 12,300.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | -3.25% | 236,950 |
| Feb 5, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 146,156 |
| Feb 4, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 84,899 |
| Feb 3, 2026 | 12,600.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 152,407 |
| Feb 2, 2026 | 12,600.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 219,583 |
| Jan 30, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 152,931 |
| Jan 29, 2026 | 12,600.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 153,674 |
| Jan 28, 2026 | 12,800.00 | 12,900.00 | 11,600.00 | 12,600.00 | 12,600.00 | -1.56% | 166,094 |
| Jan 27, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 112,601 |
| Jan 26, 2026 | 13,000.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 210,214 |
| Jan 23, 2026 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 319,418 |
| Jan 22, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 348,602 |
| Jan 21, 2026 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.49% | 213,510 |
| Jan 20, 2026 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 414,299 |
| Jan 19, 2026 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 219,833 |
| Jan 16, 2026 | 13,800.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | -2.16% | 413,494 |
| Jan 15, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | -0.71% | 291,219 |
| Jan 14, 2026 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.72% | 487,866 |
| Jan 13, 2026 | 14,200.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 510,903 |
| Jan 12, 2026 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 2.94% | 475,813 |
| Jan 9, 2026 | 13,600.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 2,756,698 |
| Jan 8, 2026 | 13,500.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.74% | 351,801 |
| Jan 7, 2026 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 8,324,021 |
| Jan 6, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 131,894 |
| Jan 5, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 120,778 |
| Dec 31, 2025 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 895,600 |
| Dec 30, 2025 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.74% | 2,057,428 |
| Dec 29, 2025 | 13,600.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 112,534 |
| Dec 26, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 8,187,806 |
| Dec 25, 2025 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 693,720 |
| Dec 24, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 677,613 |
| Dec 23, 2025 | 13,700.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1.46% | 249,928 |
| Dec 22, 2025 | 13,600.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 1.48% | 157,302 |
| Dec 19, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 104,802 |
| Dec 18, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 128,636 |
| Dec 17, 2025 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 26,389 |
| Dec 16, 2025 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 54,460 |
| Dec 15, 2025 | 13,300.00 | 13,800.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 138,539 |
| Dec 12, 2025 | 13,800.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | -3.62% | 137,801 |
| Dec 11, 2025 | 13,800.00 | 14,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 137,646 |
| Dec 10, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 82,206 |
| Dec 9, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 92,605 |
| Dec 8, 2025 | 14,000.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 136,801 |
| 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 |