|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.35
-0.10/-0.47%
1:05:02 PM
|
|
|
|
Closing price on 1/29/2013
|
|
| Open |
17.70 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
572,865 |
| Split-adjusted Price |
2.51 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.60
|
17.90
|
17.90
|
2.51
|
572,865
|
|
|
1/28/2013
|
+0.10 / +0.57%
|
17.70
|
18.10
|
17.50
|
17.70
|
17.70
|
2.48
|
1,136,035
|
|
|
1/25/2013
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
2.47
|
786,566
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,568,100
|
8.20
|
-2.38%
|
|
|
|
BAB
|
5,700
|
11.40
|
-0.87%
|
|
|
|
BID
|
1,301,900
|
35.70
|
-0.83%
|
|
|
|
BVB
|
1,326,400
|
13.00
|
-0.76%
|
|
|
|
CTG
|
2,216,300
|
41.10
|
-0.48%
|
|
|
|
EIB
|
6,493,500
|
22.95
|
-2.34%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|