|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.95
+0.10/+0.40%
3:05:02 PM
|
|
|
|
Closing price on 1/11/2024
|
|
| Open |
25.40 |
| High |
25.75 |
| Low |
25.15 |
| Volume |
9,933,500 |
| Split-adjusted Price |
21.21 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2024
|
0.00 / 0.00%
|
25.40
|
25.75
|
25.15
|
25.25
|
25.38
|
21.21
|
9,933,500
|
|
|
1/10/2024
|
+0.25 / +1.00%
|
25.20
|
25.50
|
25.00
|
25.25
|
25.22
|
21.21
|
17,782,300
|
|
|
1/9/2024
|
-0.35 / -1.38%
|
25.25
|
25.35
|
24.95
|
25.00
|
25.10
|
21.00
|
15,499,501
|
|
|
1/8/2024
|
-0.10 / -0.39%
|
25.70
|
25.75
|
25.20
|
25.35
|
25.41
|
21.29
|
12,483,900
|
|
|
1/5/2024
|
+0.15 / +0.59%
|
25.30
|
25.45
|
25.05
|
25.45
|
25.27
|
21.38
|
9,372,101
|
|
|
1/4/2024
|
+0.30 / +1.20%
|
25.20
|
25.65
|
25.10
|
25.30
|
25.42
|
21.25
|
23,587,800
|
|
|
1/3/2024
|
+0.55 / +2.25%
|
24.50
|
25.00
|
24.25
|
25.00
|
24.66
|
21.00
|
9,918,001
|
|
|
1/2/2024
|
+0.55 / +2.30%
|
23.95
|
24.75
|
23.95
|
24.45
|
24.46
|
20.54
|
13,883,500
|
|
|
12/29/2023
|
+0.15 / +0.63%
|
23.90
|
24.10
|
23.80
|
23.90
|
23.98
|
20.08
|
10,268,240
|
|
|
12/28/2023
|
+0.45 / +1.93%
|
23.30
|
23.95
|
23.30
|
23.75
|
23.59
|
19.95
|
11,166,000
|
|
|
12/27/2023
|
+0.05 / +0.22%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.31
|
19.57
|
4,866,000
|
|
|
12/26/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.25
|
23.25
|
23.30
|
19.53
|
5,823,800
|
|
|
12/25/2023
|
+0.15 / +0.65%
|
23.25
|
23.45
|
23.20
|
23.35
|
23.36
|
19.61
|
7,582,400
|
|
|
12/22/2023
|
-0.05 / -0.22%
|
23.20
|
23.30
|
23.20
|
23.20
|
23.24
|
19.49
|
4,510,000
|
|
|
12/21/2023
|
+0.05 / +0.22%
|
23.20
|
23.25
|
23.05
|
23.25
|
23.17
|
19.53
|
7,260,790
|
|
|
12/20/2023
|
+0.15 / +0.65%
|
23.05
|
23.25
|
23.05
|
23.20
|
23.17
|
19.49
|
9,021,600
|
|
|
12/19/2023
|
+0.25 / +1.10%
|
22.80
|
23.10
|
22.80
|
23.05
|
23.02
|
19.36
|
11,758,400
|
|
|
12/18/2023
|
+0.05 / +0.22%
|
22.70
|
22.80
|
22.65
|
22.80
|
22.75
|
19.15
|
7,600,000
|
|
|
12/15/2023
|
+0.25 / +1.11%
|
22.60
|
22.85
|
22.55
|
22.75
|
22.74
|
19.11
|
6,189,100
|
|
|
12/14/2023
|
+0.20 / +0.90%
|
22.40
|
22.75
|
22.30
|
22.50
|
22.55
|
18.90
|
6,945,700
|
|
|
12/13/2023
|
-0.20 / -0.89%
|
22.50
|
22.55
|
22.30
|
22.30
|
22.44
|
18.73
|
4,099,900
|
|
|
12/12/2023
|
+0.10 / +0.45%
|
22.45
|
22.50
|
22.30
|
22.50
|
22.39
|
18.90
|
3,228,202
|
|
|
12/11/2023
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.25
|
22.40
|
22.36
|
18.82
|
2,274,400
|
|
|
12/8/2023
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.30
|
22.40
|
22.47
|
18.82
|
3,812,500
|
|
|
12/7/2023
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.20
|
22.40
|
22.35
|
18.82
|
7,237,600
|
|
|
12/6/2023
|
+0.15 / +0.68%
|
22.15
|
22.30
|
22.00
|
22.30
|
22.20
|
18.73
|
2,791,901
|
|
|
12/5/2023
|
-0.15 / -0.67%
|
22.30
|
22.45
|
22.05
|
22.15
|
22.22
|
18.61
|
4,558,000
|
|
|
12/4/2023
|
+0.35 / +1.59%
|
22.05
|
22.45
|
22.00
|
22.30
|
22.18
|
18.73
|
9,061,002
|
|
|
12/1/2023
|
0.00 / 0.00%
|
22.15
|
22.15
|
21.75
|
21.95
|
21.93
|
18.44
|
5,734,700
|
|
|
11/30/2023
|
-0.10 / -0.45%
|
22.05
|
22.30
|
21.95
|
21.95
|
22.10
|
18.44
|
5,263,601
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|