|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 1/10/2008
|
|
| Open |
134.20 |
| High |
134.20 |
| Low |
128.50 |
| Volume |
250,800 |
| Split-adjusted Price |
5.60 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2008
|
0.00 / 0.00%
|
134.20
|
134.20
|
128.50
|
133.50
|
133.50
|
5.60
|
250,800
|
|
|
1/9/2008
|
-2.00 / -1.48%
|
136.90
|
138.00
|
133.00
|
133.50
|
133.50
|
5.60
|
172,400
|
|
|
1/8/2008
|
+1.50 / +1.12%
|
135.00
|
138.30
|
135.00
|
135.50
|
135.50
|
5.68
|
179,800
|
|
|
1/7/2008
|
-5.00 / -3.60%
|
139.20
|
139.20
|
132.00
|
134.00
|
134.00
|
5.62
|
242,800
|
|
|
1/4/2008
|
-1.00 / -0.71%
|
139.50
|
140.00
|
138.00
|
139.00
|
139.00
|
5.83
|
159,800
|
|
|
1/3/2008
|
-5.00 / -3.45%
|
140.00
|
142.00
|
138.50
|
140.00
|
140.00
|
5.87
|
208,200
|
|
|
1/2/2008
|
-19.00 / -11.59%
|
140.00
|
149.00
|
134.90
|
145.00
|
145.00
|
6.08
|
551,100
|
|
|
12/28/2007
|
-1.00 / -0.61%
|
163.00
|
165.00
|
161.00
|
164.00
|
164.00
|
6.87
|
539,100
|
|
|
12/27/2007
|
-3.00 / -1.79%
|
168.10
|
168.10
|
160.00
|
165.00
|
165.00
|
6.92
|
527,700
|
|
|
12/26/2007
|
+0.40 / +0.24%
|
167.80
|
168.60
|
166.10
|
168.00
|
168.00
|
7.04
|
161,600
|
|
|
12/25/2007
|
-2.30 / -1.35%
|
170.00
|
170.00
|
167.50
|
167.60
|
167.60
|
7.03
|
230,800
|
|
|
12/24/2007
|
+2.70 / +1.61%
|
168.00
|
172.00
|
167.00
|
169.90
|
169.90
|
7.12
|
213,200
|
|
|
12/21/2007
|
+1.90 / +1.15%
|
166.00
|
168.00
|
164.50
|
167.20
|
167.20
|
7.01
|
175,400
|
|
|
12/20/2007
|
-3.70 / -2.19%
|
169.00
|
169.00
|
165.00
|
165.30
|
165.30
|
6.93
|
150,700
|
|
|
12/19/2007
|
+5.00 / +3.05%
|
163.00
|
169.00
|
163.00
|
169.00
|
169.00
|
7.08
|
265,800
|
|
|
12/18/2007
|
0.00 / 0.00%
|
164.00
|
164.20
|
161.00
|
164.00
|
164.00
|
6.87
|
266,400
|
|
|
12/17/2007
|
-0.60 / -0.36%
|
165.50
|
165.50
|
163.50
|
164.00
|
164.00
|
6.87
|
234,600
|
|
|
12/14/2007
|
-0.20 / -0.12%
|
166.00
|
175.20
|
164.00
|
164.60
|
164.60
|
6.90
|
164,000
|
|
|
12/13/2007
|
-1.90 / -1.14%
|
167.00
|
167.00
|
164.00
|
164.80
|
164.80
|
6.91
|
204,600
|
|
|
12/12/2007
|
-0.80 / -0.48%
|
167.00
|
171.00
|
164.30
|
166.70
|
166.70
|
6.99
|
413,500
|
|
|
12/11/2007
|
-2.50 / -1.47%
|
170.00
|
170.00
|
166.00
|
167.50
|
167.50
|
7.02
|
189,200
|
|
|
12/10/2007
|
-4.40 / -2.52%
|
174.20
|
174.20
|
169.00
|
170.00
|
170.00
|
7.13
|
268,000
|
|
|
12/7/2007
|
-0.80 / -0.46%
|
175.00
|
175.20
|
173.00
|
174.40
|
174.40
|
7.31
|
217,200
|
|
|
12/6/2007
|
-1.10 / -0.62%
|
176.50
|
176.50
|
175.00
|
175.20
|
175.20
|
7.34
|
154,700
|
|
|
12/5/2007
|
-0.90 / -0.51%
|
178.00
|
178.00
|
175.20
|
176.30
|
176.30
|
7.39
|
181,100
|
|
|
12/4/2007
|
+0.70 / +0.40%
|
177.00
|
179.90
|
176.00
|
177.20
|
177.20
|
7.43
|
354,900
|
|
|
12/3/2007
|
+1.50 / +0.86%
|
175.50
|
176.50
|
175.00
|
176.50
|
176.50
|
7.40
|
230,500
|
|
|
11/30/2007
|
-1.00 / -0.57%
|
177.00
|
177.00
|
174.20
|
175.00
|
175.00
|
7.34
|
169,900
|
|
|
11/29/2007
|
+1.40 / +0.80%
|
176.00
|
177.00
|
175.00
|
176.00
|
176.00
|
7.38
|
250,700
|
|
|
11/28/2007
|
-1.00 / -0.57%
|
176.10
|
178.00
|
174.50
|
174.60
|
174.60
|
7.32
|
262,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|