|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 1/3/2023
|
|
| Open |
22.00 |
| High |
22.70 |
| Low |
21.95 |
| Volume |
1,547,700 |
| Split-adjusted Price |
15.93 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.80 / +3.65%
|
22.00
|
22.70
|
21.95
|
22.70
|
22.33
|
15.93
|
1,547,700
|
|
|
12/30/2022
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.95
|
15.37
|
1,339,500
|
|
|
12/29/2022
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.08
|
15.44
|
3,469,100
|
|
|
12/28/2022
|
-0.10 / -0.45%
|
22.10
|
22.45
|
21.95
|
22.00
|
22.06
|
15.44
|
2,041,400
|
|
|
12/27/2022
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.00
|
22.10
|
22.21
|
15.51
|
2,189,600
|
|
|
12/26/2022
|
-0.80 / -3.49%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.46
|
15.51
|
2,038,000
|
|
|
12/23/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.30
|
22.90
|
22.63
|
16.07
|
5,635,100
|
|
|
12/22/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.75
|
22.90
|
22.86
|
16.07
|
2,106,500
|
|
|
12/21/2022
|
+0.25 / +1.11%
|
22.60
|
23.00
|
22.30
|
22.80
|
22.59
|
16.00
|
2,157,300
|
|
|
12/20/2022
|
-0.20 / -0.88%
|
22.75
|
22.90
|
22.20
|
22.55
|
22.51
|
15.82
|
5,136,900
|
|
|
12/19/2022
|
-0.25 / -1.09%
|
22.90
|
23.25
|
22.75
|
22.75
|
22.93
|
15.96
|
3,982,600
|
|
|
12/16/2022
|
-0.20 / -0.86%
|
23.00
|
23.40
|
22.85
|
23.00
|
23.06
|
16.14
|
2,628,500
|
|
|
12/15/2022
|
+0.05 / +0.22%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.33
|
16.28
|
4,113,600
|
|
|
12/14/2022
|
+0.10 / +0.43%
|
23.10
|
23.45
|
22.75
|
23.15
|
23.03
|
16.24
|
3,750,600
|
|
|
12/13/2022
|
+0.55 / +2.44%
|
22.40
|
23.05
|
22.25
|
23.05
|
22.63
|
16.17
|
4,186,800
|
|
|
12/12/2022
|
-0.55 / -2.39%
|
23.05
|
23.30
|
22.50
|
22.50
|
22.91
|
15.79
|
3,281,800
|
|
|
12/9/2022
|
+0.40 / +1.77%
|
22.75
|
23.20
|
22.45
|
23.05
|
22.80
|
16.17
|
3,319,800
|
|
|
12/8/2022
|
+0.35 / +1.57%
|
22.45
|
23.80
|
22.10
|
22.65
|
22.99
|
15.89
|
4,795,900
|
|
|
12/7/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.75
|
22.30
|
22.17
|
15.65
|
3,295,000
|
|
|
12/6/2022
|
-1.30 / -5.51%
|
23.60
|
23.75
|
22.30
|
22.30
|
23.16
|
15.65
|
5,158,400
|
|
|
12/5/2022
|
+0.10 / +0.43%
|
23.55
|
24.00
|
23.20
|
23.60
|
23.60
|
16.56
|
4,715,700
|
|
|
12/2/2022
|
+1.00 / +4.44%
|
22.50
|
23.50
|
22.15
|
23.50
|
22.81
|
16.49
|
5,294,450
|
|
|
12/1/2022
|
+0.40 / +1.81%
|
22.30
|
22.85
|
22.00
|
22.50
|
22.49
|
15.79
|
7,524,100
|
|
|
11/30/2022
|
-0.05 / -0.23%
|
22.25
|
22.45
|
21.80
|
22.10
|
22.10
|
15.51
|
4,118,400
|
|
|
11/29/2022
|
-0.10 / -0.45%
|
22.25
|
22.25
|
21.70
|
22.15
|
22.01
|
15.54
|
4,377,700
|
|
|
11/28/2022
|
+0.75 / +3.49%
|
21.60
|
22.25
|
21.55
|
22.25
|
21.99
|
15.61
|
6,170,700
|
|
|
11/25/2022
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.05
|
21.50
|
21.40
|
15.09
|
5,438,741
|
|
|
11/24/2022
|
+0.35 / +1.69%
|
20.60
|
21.20
|
20.40
|
21.00
|
20.93
|
14.74
|
2,306,700
|
|
|
11/23/2022
|
+0.30 / +1.47%
|
20.40
|
20.95
|
20.35
|
20.65
|
20.55
|
14.49
|
2,950,800
|
|
|
11/22/2022
|
-0.25 / -1.21%
|
20.40
|
21.35
|
20.35
|
20.35
|
20.82
|
14.28
|
4,477,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|