|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.05
+0.05/+0.20%
3:05:01 PM
|
|
|
|
Closing price on 1/2/2019
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
28.90 |
| Volume |
1,380,524 |
| Split-adjusted Price |
7.76 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.40 / -1.35%
|
29.60
|
29.60
|
28.90
|
29.20
|
29.22
|
7.76
|
1,380,524
|
|
|
12/28/2018
|
+0.20 / +0.68%
|
29.50
|
29.60
|
29.00
|
29.60
|
29.42
|
7.86
|
2,558,800
|
|
|
12/27/2018
|
+0.70 / +2.44%
|
29.40
|
29.70
|
29.00
|
29.40
|
29.36
|
7.81
|
6,599,625
|
|
|
12/26/2018
|
-0.10 / -0.35%
|
26.00
|
29.00
|
26.00
|
28.70
|
28.72
|
7.62
|
1,740,519
|
|
|
12/25/2018
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.10
|
28.80
|
28.49
|
7.65
|
4,318,500
|
|
|
12/24/2018
|
-0.40 / -1.36%
|
28.00
|
29.50
|
28.00
|
29.00
|
29.09
|
7.70
|
2,606,160
|
|
|
12/21/2018
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.10
|
29.40
|
29.27
|
7.81
|
1,929,600
|
|
|
12/20/2018
|
0.00 / 0.00%
|
29.40
|
29.70
|
29.30
|
29.60
|
29.56
|
7.86
|
6,010,173
|
|
|
12/19/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
29.20
|
29.60
|
29.43
|
7.86
|
1,667,500
|
|
|
12/18/2018
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.00
|
29.60
|
29.36
|
7.86
|
2,912,954
|
|
|
12/17/2018
|
-0.80 / -2.63%
|
30.30
|
30.40
|
29.60
|
29.60
|
30.03
|
7.86
|
2,765,500
|
|
|
12/14/2018
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.55
|
8.08
|
2,424,704
|
|
|
12/13/2018
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.70
|
30.70
|
30.91
|
8.16
|
1,791,812
|
|
|
12/12/2018
|
+0.30 / +0.98%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.75
|
8.21
|
1,478,213
|
|
|
12/11/2018
|
+0.10 / +0.33%
|
27.50
|
31.00
|
27.50
|
30.60
|
30.61
|
8.13
|
2,504,632
|
|
|
12/10/2018
|
-0.10 / -0.33%
|
30.50
|
30.90
|
29.90
|
30.50
|
30.47
|
8.10
|
2,804,650
|
|
|
12/7/2018
|
-0.20 / -0.65%
|
30.90
|
31.30
|
30.60
|
30.60
|
30.93
|
8.13
|
2,292,590
|
|
|
12/6/2018
|
-0.20 / -0.65%
|
30.80
|
31.30
|
30.60
|
30.80
|
30.98
|
8.18
|
3,405,435
|
|
|
12/5/2018
|
-0.10 / -0.32%
|
30.90
|
31.20
|
30.40
|
31.00
|
30.78
|
8.24
|
3,665,846
|
|
|
12/4/2018
|
-0.20 / -0.64%
|
31.30
|
31.60
|
30.80
|
31.10
|
30.99
|
8.26
|
2,821,168
|
|
|
12/3/2018
|
+1.50 / +5.03%
|
29.90
|
31.30
|
29.90
|
31.30
|
30.70
|
8.31
|
5,104,413
|
|
|
11/30/2018
|
+0.30 / +1.02%
|
27.50
|
30.10
|
27.50
|
29.80
|
29.77
|
7.92
|
2,991,006
|
|
|
11/29/2018
|
+0.10 / +0.34%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.75
|
7.84
|
3,548,530
|
|
|
11/28/2018
|
+0.60 / +2.08%
|
26.80
|
29.50
|
26.80
|
29.40
|
29.12
|
7.81
|
3,192,945
|
|
|
11/27/2018
|
-0.30 / -1.03%
|
29.10
|
29.30
|
28.60
|
28.80
|
28.96
|
7.65
|
2,622,557
|
|
|
11/26/2018
|
+0.10 / +0.34%
|
28.50
|
29.10
|
28.50
|
29.10
|
28.95
|
7.73
|
1,651,140
|
|
|
11/23/2018
|
-0.40 / -1.36%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.28
|
7.70
|
3,410,059
|
|
|
11/22/2018
|
+0.50 / +1.73%
|
29.90
|
30.10
|
29.10
|
29.40
|
29.50
|
7.81
|
4,425,665
|
|
|
11/21/2018
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.30
|
28.90
|
28.71
|
7.68
|
2,483,301
|
|
|
11/20/2018
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.60
|
28.90
|
28.77
|
7.68
|
2,165,545
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|