|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.20
-0.05/-0.24%
3:10:00 PM
|
|
|
|
Closing price on 1/20/2011
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.70 |
| Volume |
124,100 |
| Split-adjusted Price |
2.95 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.70
|
23.90
|
23.90
|
2.95
|
124,100
|
|
|
1/19/2011
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.40
|
23.70
|
23.70
|
2.92
|
154,900
|
|
|
1/18/2011
|
-0.30 / -1.24%
|
23.60
|
24.10
|
23.60
|
23.80
|
23.80
|
2.93
|
146,200
|
|
|
1/17/2011
|
+0.10 / +0.42%
|
24.10
|
24.40
|
24.00
|
24.10
|
24.10
|
2.97
|
213,100
|
|
|
1/14/2011
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.80
|
24.00
|
24.00
|
2.96
|
168,200
|
|
|
1/13/2011
|
+0.20 / +0.84%
|
24.10
|
24.20
|
23.90
|
24.00
|
24.00
|
2.96
|
219,600
|
|
|
1/12/2011
|
+0.20 / +0.85%
|
24.00
|
24.50
|
23.80
|
23.80
|
23.80
|
2.93
|
157,100
|
|
|
1/11/2011
|
-0.60 / -2.48%
|
24.20
|
24.20
|
23.50
|
23.60
|
23.60
|
2.91
|
386,200
|
|
|
1/10/2011
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.20
|
2.98
|
266,600
|
|
|
1/7/2011
|
-0.40 / -1.60%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.60
|
3.03
|
205,300
|
|
|
1/6/2011
|
+0.30 / +1.21%
|
24.80
|
25.30
|
24.80
|
25.00
|
25.00
|
3.08
|
173,500
|
|
|
1/5/2011
|
-0.50 / -1.98%
|
25.30
|
25.30
|
24.70
|
24.70
|
24.70
|
3.05
|
343,000
|
|
|
1/4/2011
|
-0.90 / -3.45%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
3.11
|
172,900
|
|
|
12/31/2010
|
+1.00 / +3.98%
|
25.00
|
26.80
|
24.80
|
26.10
|
26.10
|
3.22
|
675,000
|
|
|
12/30/2010
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.80
|
25.10
|
25.10
|
3.09
|
268,300
|
|
|
12/29/2010
|
-0.30 / -1.18%
|
25.50
|
25.70
|
24.90
|
25.20
|
25.20
|
3.11
|
352,300
|
|
|
12/28/2010
|
+0.60 / +2.41%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.50
|
3.14
|
339,300
|
|
|
12/27/2010
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.90
|
3.07
|
315,700
|
|
|
12/24/2010
|
0.00 / 0.00%
|
24.00
|
25.20
|
23.80
|
24.90
|
24.90
|
3.07
|
393,000
|
|
|
12/23/2010
|
-0.70 / -2.73%
|
25.00
|
25.90
|
24.40
|
24.90
|
24.90
|
3.07
|
625,100
|
|
|
12/22/2010
|
0.00 / 0.00%
|
26.00
|
27.00
|
25.50
|
25.60
|
25.60
|
3.16
|
550,700
|
|
|
12/21/2010
|
-0.70 / -2.66%
|
26.30
|
26.50
|
25.10
|
25.60
|
25.60
|
3.16
|
839,600
|
|
|
12/20/2010
|
-1.20 / -4.36%
|
28.00
|
28.00
|
26.10
|
26.30
|
26.30
|
3.24
|
1,004,200
|
|
|
12/17/2010
|
+0.40 / +1.48%
|
27.10
|
28.00
|
26.00
|
27.50
|
27.50
|
3.39
|
1,035,800
|
|
|
12/16/2010
|
-2.10 / -7.19%
|
28.50
|
28.50
|
27.10
|
27.10
|
27.10
|
3.34
|
1,072,700
|
|
|
12/15/2010
|
+2.00 / +7.35%
|
29.20
|
29.20
|
27.30
|
29.20
|
29.20
|
3.60
|
2,001,600
|
|
|
12/14/2010
|
+1.20 / +4.62%
|
26.00
|
27.40
|
26.00
|
27.20
|
27.20
|
3.35
|
3,073,500
|
|
|
12/13/2010
|
+1.30 / +5.26%
|
24.10
|
26.00
|
24.10
|
26.00
|
26.00
|
3.21
|
636,700
|
|
|
12/10/2010
|
+0.90 / +3.78%
|
23.80
|
24.90
|
23.80
|
24.70
|
24.70
|
3.05
|
1,013,900
|
|
|
12/9/2010
|
+0.40 / +1.71%
|
23.40
|
23.90
|
23.20
|
23.80
|
23.80
|
2.93
|
543,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,904,500
|
8.30
|
-1.19%
|
|
|
|
BAB
|
2,400
|
11.70
|
0.86%
|
|
|
|
BID
|
2,340,200
|
35.70
|
-0.42%
|
|
|
|
BVB
|
2,691,400
|
12.90
|
-0.77%
|
|
|
|
CTG
|
6,038,700
|
41.90
|
0.48%
|
|
|
|
EIB
|
7,566,600
|
23.25
|
-0.43%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|