|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 1/24/2018
|
|
| Open |
41.70 |
| High |
42.30 |
| Low |
41.10 |
| Volume |
4,159,581 |
| Split-adjusted Price |
8.63 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
-0.30 / -0.72%
|
41.70
|
42.30
|
41.10
|
41.10
|
41.65
|
8.63
|
4,159,581
|
|
|
1/23/2018
|
+1.20 / +2.99%
|
40.50
|
41.80
|
40.20
|
41.40
|
41.45
|
8.70
|
8,033,135
|
|
|
1/22/2018
|
+0.70 / +1.77%
|
39.50
|
40.50
|
39.50
|
40.20
|
40.08
|
8.44
|
4,545,380
|
|
|
1/19/2018
|
0.00 / 0.00%
|
39.60
|
40.40
|
39.20
|
39.50
|
39.70
|
8.30
|
4,677,507
|
|
|
1/18/2018
|
+0.50 / +1.28%
|
38.30
|
39.50
|
38.30
|
39.50
|
38.76
|
8.30
|
3,733,257
|
|
|
1/17/2018
|
+0.20 / +0.52%
|
38.80
|
40.20
|
38.70
|
39.00
|
39.58
|
8.19
|
4,081,715
|
|
|
1/16/2018
|
-0.20 / -0.51%
|
39.00
|
39.30
|
38.60
|
38.80
|
38.82
|
8.15
|
3,387,037
|
|
|
1/15/2018
|
-0.10 / -0.26%
|
39.10
|
39.20
|
38.30
|
39.00
|
38.86
|
8.19
|
3,366,646
|
|
|
1/12/2018
|
-0.90 / -2.25%
|
40.00
|
40.20
|
39.00
|
39.10
|
39.56
|
8.21
|
9,867,976
|
|
|
1/11/2018
|
+0.20 / +0.50%
|
39.80
|
40.00
|
39.00
|
40.00
|
39.52
|
8.40
|
4,956,946
|
|
|
1/10/2018
|
-0.50 / -1.24%
|
40.50
|
40.70
|
39.50
|
39.80
|
39.99
|
8.36
|
4,669,192
|
|
|
1/9/2018
|
+0.20 / +0.50%
|
40.20
|
40.70
|
39.00
|
40.30
|
39.97
|
8.46
|
4,885,418
|
|
|
1/8/2018
|
+1.30 / +3.35%
|
38.80
|
40.10
|
38.80
|
40.10
|
39.48
|
8.42
|
3,879,773
|
|
|
1/5/2018
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.50
|
38.80
|
38.81
|
8.15
|
6,453,456
|
|
|
1/4/2018
|
+0.10 / +0.26%
|
38.70
|
38.90
|
38.40
|
38.80
|
38.70
|
8.15
|
6,365,641
|
|
|
1/3/2018
|
-0.10 / -0.26%
|
38.80
|
39.10
|
38.00
|
38.70
|
38.72
|
8.13
|
5,076,649
|
|
|
1/2/2018
|
+1.90 / +5.15%
|
37.00
|
38.90
|
36.80
|
38.80
|
37.92
|
8.15
|
3,662,472
|
|
|
12/29/2017
|
+0.10 / +0.27%
|
37.00
|
37.50
|
36.60
|
36.90
|
37.09
|
7.75
|
4,541,910
|
|
|
12/28/2017
|
+0.30 / +0.82%
|
36.60
|
37.10
|
36.60
|
36.80
|
36.88
|
7.73
|
6,474,848
|
|
|
12/27/2017
|
+1.80 / +5.19%
|
34.70
|
36.70
|
34.70
|
36.50
|
36.17
|
7.67
|
7,639,124
|
|
|
12/26/2017
|
+0.20 / +0.58%
|
34.50
|
34.70
|
34.20
|
34.70
|
34.44
|
7.29
|
4,926,103
|
|
|
12/25/2017
|
-0.10 / -0.29%
|
34.60
|
35.00
|
34.30
|
34.50
|
34.59
|
7.25
|
3,457,655
|
|
|
12/22/2017
|
-0.10 / -0.29%
|
34.70
|
34.90
|
34.40
|
34.60
|
34.63
|
7.27
|
2,100,496
|
|
|
12/21/2017
|
-0.10 / -0.29%
|
35.20
|
35.20
|
34.70
|
34.70
|
35.00
|
7.29
|
4,398,480
|
|
|
12/20/2017
|
0.00 / 0.00%
|
34.80
|
35.40
|
34.70
|
34.80
|
35.02
|
7.31
|
4,654,105
|
|
|
12/19/2017
|
-0.30 / -0.85%
|
35.40
|
35.40
|
34.70
|
34.80
|
35.01
|
7.31
|
2,057,171
|
|
|
12/18/2017
|
+0.90 / +2.63%
|
34.50
|
35.20
|
34.50
|
35.10
|
34.90
|
7.37
|
2,261,681
|
|
|
12/15/2017
|
0.00 / 0.00%
|
34.20
|
34.50
|
33.90
|
34.20
|
34.15
|
7.18
|
1,141,285
|
|
|
12/14/2017
|
+0.40 / +1.18%
|
33.80
|
34.30
|
33.60
|
34.20
|
33.96
|
7.18
|
1,835,294
|
|
|
12/13/2017
|
-0.80 / -2.31%
|
34.60
|
34.60
|
33.00
|
33.80
|
33.51
|
7.10
|
1,692,529
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|