|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.45
+0.15/+0.70%
3:10:00 PM
|
|
|
|
Closing price on 1/24/2013
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
333,740 |
| Split-adjusted Price |
2.42 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2013
|
+0.30 / +1.76%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.30
|
2.42
|
333,740
|
|
|
1/23/2013
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.50
|
17.00
|
17.00
|
2.38
|
331,160
|
|
|
1/22/2013
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.00
|
2.38
|
738,127
|
|
|
1/21/2013
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
2.45
|
341,981
|
|
|
1/18/2013
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.80
|
2.49
|
679,758
|
|
|
1/17/2013
|
-0.20 / -1.10%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.00
|
2.52
|
1,068,416
|
|
|
1/16/2013
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.10
|
18.20
|
18.20
|
2.55
|
1,397,024
|
|
|
1/15/2013
|
+0.20 / +1.11%
|
18.20
|
18.30
|
17.60
|
18.20
|
18.20
|
2.55
|
1,330,521
|
|
|
1/14/2013
|
-0.20 / -1.10%
|
18.40
|
18.40
|
17.70
|
18.00
|
18.00
|
2.52
|
614,513
|
|
|
1/11/2013
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
2.55
|
806,261
|
|
|
1/10/2013
|
+0.20 / +1.10%
|
18.10
|
18.30
|
17.70
|
18.30
|
18.30
|
2.56
|
880,926
|
|
|
1/9/2013
|
+0.80 / +4.62%
|
17.10
|
18.20
|
17.10
|
18.10
|
18.10
|
2.54
|
3,961,702
|
|
|
1/8/2013
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.90
|
17.30
|
17.30
|
2.42
|
2,180,418
|
|
|
1/7/2013
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
2.41
|
1,356,102
|
|
|
1/4/2013
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.20
|
2.41
|
1,170,195
|
|
|
1/3/2013
|
-0.30 / -1.73%
|
17.50
|
17.80
|
16.70
|
17.00
|
17.00
|
2.38
|
1,967,363
|
|
|
1/2/2013
|
+0.80 / +4.85%
|
16.30
|
17.40
|
16.30
|
17.30
|
17.30
|
2.42
|
2,678,795
|
|
|
12/28/2012
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.50
|
2.31
|
641,500
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
2.28
|
824,379
|
|
|
12/26/2012
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.30
|
2.28
|
349,422
|
|
|
12/25/2012
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.10
|
2.26
|
460,536
|
|
|
12/24/2012
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.10
|
2.26
|
465,600
|
|
|
12/21/2012
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.10
|
2.26
|
162,701
|
|
|
12/20/2012
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
2.27
|
523,991
|
|
|
12/19/2012
|
+0.30 / +1.88%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
2.28
|
335,871
|
|
|
12/18/2012
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
2.24
|
356,309
|
|
|
12/17/2012
|
-0.50 / -2.96%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.40
|
2.30
|
388,113
|
|
|
12/14/2012
|
+0.80 / +4.97%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.90
|
2.37
|
1,305,399
|
|
|
12/13/2012
|
+0.60 / +3.87%
|
15.60
|
16.40
|
15.50
|
16.10
|
16.10
|
2.26
|
666,370
|
|
|
12/12/2012
|
+0.50 / +3.33%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
2.17
|
236,821
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|