Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.90
-0.20/-0.80%
3:05:02 PM
|
|
|
Closing price on 1/24/2022
|
|
Open |
33.50 |
High |
34.90 |
Low |
33.50 |
Volume |
14,138,700 |
Split-adjusted Price |
19.28 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2022
|
+0.90 / +2.69%
|
33.50
|
34.90
|
33.50
|
34.35
|
34.53
|
19.28
|
14,138,700
|
|
1/21/2022
|
+0.50 / +1.52%
|
32.95
|
34.00
|
32.90
|
33.45
|
33.46
|
18.78
|
14,121,000
|
|
1/20/2022
|
-0.05 / -0.15%
|
33.00
|
33.15
|
32.70
|
32.95
|
32.92
|
18.50
|
4,120,900
|
|
1/19/2022
|
+0.20 / +0.61%
|
32.80
|
33.30
|
32.80
|
33.00
|
33.05
|
18.52
|
3,250,200
|
|
1/18/2022
|
+0.05 / +0.15%
|
32.75
|
33.05
|
32.30
|
32.80
|
32.78
|
18.41
|
5,189,600
|
|
1/17/2022
|
-0.30 / -0.91%
|
33.10
|
33.65
|
32.75
|
32.75
|
33.02
|
18.38
|
16,934,050
|
|
1/14/2022
|
-0.30 / -0.90%
|
33.35
|
33.45
|
33.00
|
33.05
|
33.20
|
18.55
|
3,493,000
|
|
1/13/2022
|
+0.25 / +0.76%
|
33.65
|
34.25
|
33.15
|
33.35
|
33.64
|
18.72
|
7,671,800
|
|
1/12/2022
|
+0.35 / +1.07%
|
32.70
|
33.55
|
32.55
|
33.10
|
32.78
|
18.58
|
9,146,271
|
|
1/11/2022
|
-0.25 / -0.76%
|
33.00
|
33.05
|
32.70
|
32.75
|
32.87
|
18.38
|
8,011,500
|
|
1/10/2022
|
-0.30 / -0.90%
|
33.00
|
33.40
|
32.95
|
33.00
|
33.12
|
18.52
|
9,055,100
|
|
1/7/2022
|
-0.45 / -1.33%
|
33.90
|
33.95
|
33.30
|
33.30
|
33.58
|
18.69
|
9,895,200
|
|
1/6/2022
|
+0.05 / +0.15%
|
33.50
|
34.00
|
33.10
|
33.75
|
33.47
|
18.95
|
7,482,700
|
|
1/5/2022
|
-0.70 / -2.03%
|
34.35
|
34.35
|
33.65
|
33.70
|
33.90
|
18.92
|
6,839,700
|
|
1/4/2022
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.25
|
34.40
|
34.43
|
19.31
|
5,403,400
|
|
12/31/2021
|
+0.60 / +1.77%
|
34.00
|
34.55
|
34.00
|
34.50
|
34.36
|
19.37
|
12,977,700
|
|
12/30/2021
|
+0.10 / +0.30%
|
33.70
|
34.00
|
33.50
|
33.90
|
33.83
|
19.03
|
3,259,600
|
|
12/29/2021
|
+0.15 / +0.45%
|
33.85
|
34.20
|
33.70
|
33.80
|
33.93
|
18.97
|
5,690,100
|
|
12/28/2021
|
+0.50 / +1.51%
|
33.15
|
33.75
|
33.05
|
33.65
|
33.43
|
18.89
|
13,102,300
|
|
12/27/2021
|
+0.15 / +0.45%
|
33.30
|
33.30
|
32.90
|
33.15
|
33.05
|
18.61
|
2,951,400
|
|
12/24/2021
|
+0.50 / +1.54%
|
32.50
|
33.15
|
32.20
|
33.00
|
32.66
|
18.52
|
6,383,150
|
|
12/23/2021
|
-0.20 / -0.61%
|
32.60
|
32.65
|
32.00
|
32.50
|
32.31
|
18.24
|
5,513,500
|
|
12/22/2021
|
-0.10 / -0.30%
|
32.65
|
32.95
|
32.65
|
32.70
|
32.75
|
18.36
|
5,888,536
|
|
12/21/2021
|
-0.30 / -0.91%
|
32.95
|
32.95
|
32.80
|
32.80
|
32.85
|
18.41
|
2,620,400
|
|
12/20/2021
|
-0.10 / -0.30%
|
33.20
|
33.30
|
32.85
|
33.10
|
33.01
|
18.58
|
5,168,600
|
|
12/17/2021
|
+0.20 / +0.61%
|
33.15
|
33.30
|
33.05
|
33.20
|
33.16
|
18.64
|
3,193,200
|
|
12/16/2021
|
-0.40 / -1.20%
|
33.50
|
33.55
|
33.00
|
33.00
|
33.21
|
18.52
|
2,505,800
|
|
12/15/2021
|
+0.10 / +0.30%
|
33.10
|
33.55
|
33.05
|
33.40
|
33.27
|
18.75
|
3,316,600
|
|
12/14/2021
|
-0.10 / -0.30%
|
33.30
|
33.50
|
33.10
|
33.30
|
33.31
|
18.69
|
2,901,000
|
|
12/13/2021
|
0.00 / 0.00%
|
33.55
|
33.80
|
33.30
|
33.40
|
33.48
|
18.75
|
4,376,850
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|