Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.45
0.00/0.00%
1:25:01 PM
|
|
|
Closing price on 1/17/2007
|
|
Open |
163.70 |
High |
172.00 |
Low |
161.00 |
Volume |
169,500 |
Split-adjusted Price |
5.25 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2007
|
-1.50 / -0.91%
|
163.70
|
172.00
|
161.00
|
163.00
|
163.00
|
5.25
|
169,500
|
|
1/16/2007
|
+1.50 / +0.92%
|
162.00
|
165.00
|
162.00
|
164.50
|
164.50
|
5.30
|
100,800
|
|
1/15/2007
|
+1.00 / +0.62%
|
160.00
|
163.00
|
160.00
|
163.00
|
163.00
|
5.25
|
45,100
|
|
1/12/2007
|
+2.00 / +1.25%
|
158.90
|
165.00
|
158.00
|
162.00
|
162.00
|
5.22
|
65,300
|
|
1/11/2007
|
+1.00 / +0.63%
|
158.90
|
160.00
|
156.00
|
160.00
|
160.00
|
5.16
|
87,800
|
|
1/10/2007
|
+3.00 / +1.92%
|
157.00
|
160.00
|
157.00
|
159.00
|
159.00
|
5.13
|
67,700
|
|
1/9/2007
|
-1.30 / -0.83%
|
155.90
|
158.00
|
154.00
|
156.00
|
156.00
|
5.02
|
48,900
|
|
1/8/2007
|
-0.50 / -0.32%
|
157.30
|
160.00
|
152.00
|
157.30
|
157.30
|
5.06
|
53,100
|
|
1/5/2007
|
+2.80 / +1.81%
|
155.00
|
160.00
|
155.00
|
157.80
|
157.80
|
5.08
|
80,600
|
|
1/4/2007
|
+5.10 / +3.40%
|
150.00
|
155.00
|
150.00
|
155.00
|
155.00
|
4.99
|
79,800
|
|
1/3/2007
|
+1.90 / +1.28%
|
148.50
|
151.00
|
148.50
|
149.90
|
149.90
|
4.83
|
42,700
|
|
1/2/2007
|
-2.00 / -1.33%
|
148.10
|
150.00
|
147.00
|
148.00
|
148.00
|
4.76
|
80,300
|
|
12/29/2006
|
-2.40 / -1.57%
|
153.00
|
153.00
|
149.00
|
150.00
|
150.00
|
4.83
|
103,200
|
|
12/28/2006
|
+5.10 / +3.46%
|
147.00
|
155.00
|
147.00
|
152.40
|
152.40
|
4.91
|
106,000
|
|
12/27/2006
|
+5.70 / +4.03%
|
145.00
|
148.20
|
145.00
|
147.30
|
147.30
|
4.74
|
63,900
|
|
12/26/2006
|
+1.60 / +1.14%
|
141.00
|
145.00
|
140.00
|
141.60
|
141.60
|
4.56
|
34,000
|
|
12/25/2006
|
+1.80 / +1.30%
|
138.20
|
142.00
|
135.00
|
140.00
|
140.00
|
4.51
|
48,400
|
|
12/22/2006
|
-5.80 / -4.03%
|
140.00
|
140.00
|
135.00
|
138.20
|
138.20
|
4.45
|
41,000
|
|
12/21/2006
|
-0.50 / -0.35%
|
144.00
|
145.00
|
141.00
|
144.00
|
144.00
|
4.64
|
44,600
|
|
12/20/2006
|
+0.80 / +0.56%
|
144.00
|
145.00
|
143.80
|
144.50
|
144.50
|
4.65
|
57,400
|
|
12/19/2006
|
-0.90 / -0.62%
|
145.00
|
145.00
|
143.00
|
143.70
|
143.70
|
4.63
|
37,400
|
|
12/18/2006
|
+1.60 / +1.12%
|
144.00
|
146.00
|
142.90
|
144.60
|
144.60
|
4.66
|
70,400
|
|
12/15/2006
|
+2.30 / +1.63%
|
142.00
|
145.00
|
140.50
|
143.00
|
143.00
|
4.60
|
56,800
|
|
12/14/2006
|
+1.10 / +0.79%
|
140.00
|
142.90
|
139.00
|
140.70
|
140.70
|
4.53
|
45,600
|
|
12/13/2006
|
+0.70 / +0.50%
|
140.00
|
143.00
|
136.00
|
139.60
|
139.60
|
4.49
|
70,500
|
|
12/12/2006
|
-5.30 / -3.68%
|
135.00
|
158.00
|
135.00
|
138.90
|
138.90
|
4.47
|
29,000
|
|
12/11/2006
|
+3.20 / +2.27%
|
154.00
|
154.00
|
141.00
|
144.20
|
144.20
|
4.64
|
67,600
|
|
12/8/2006
|
+6.50 / +4.83%
|
145.00
|
145.00
|
136.00
|
141.00
|
141.00
|
4.54
|
48,500
|
|
12/7/2006
|
+12.20 / +9.98%
|
125.00
|
134.50
|
125.00
|
134.50
|
134.50
|
4.33
|
24,200
|
|
12/6/2006
|
+0.10 / +0.08%
|
120.00
|
126.00
|
120.00
|
122.30
|
122.30
|
3.94
|
81,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,082,900
|
8.70
|
-1.14%
|
|
|
BAB
|
12,200
|
12.00
|
-1.64%
|
|
|
BID
|
5,080,000
|
38.05
|
-0.39%
|
|
|
BVB
|
2,227,900
|
13.40
|
-1.47%
|
|
|
CTG
|
2,541,500
|
44.35
|
-1.44%
|
|
|
EIB
|
8,619,600
|
23.70
|
-0.21%
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|