|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.30
-0.05/-0.23%
3:10:00 PM
|
|
|
|
Closing price on 1/30/2012
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.60 |
| Volume |
91,900 |
| Split-adjusted Price |
2.91 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2012
|
+0.30 / +1.46%
|
21.40
|
21.40
|
20.60
|
20.80
|
20.80
|
2.91
|
91,900
|
|
|
1/20/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.50
|
2.87
|
129,500
|
|
|
1/19/2012
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.40
|
2.86
|
192,000
|
|
|
1/18/2012
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.90
|
20.10
|
20.10
|
2.82
|
86,600
|
|
|
1/17/2012
|
+0.20 / +1.01%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
2.80
|
215,300
|
|
|
1/16/2012
|
+0.20 / +1.02%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.80
|
2.77
|
155,000
|
|
|
1/13/2012
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.60
|
2.75
|
83,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
2.73
|
106,400
|
|
|
1/11/2012
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.40
|
19.50
|
19.50
|
2.73
|
158,900
|
|
|
1/10/2012
|
+0.10 / +0.51%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.60
|
2.75
|
1,647,300
|
|
|
1/9/2012
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
2.73
|
166,000
|
|
|
1/6/2012
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.60
|
2.75
|
363,100
|
|
|
1/5/2012
|
+0.40 / +2.07%
|
19.50
|
20.60
|
19.40
|
19.70
|
19.70
|
2.76
|
722,478
|
|
|
1/4/2012
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
2.70
|
224,200
|
|
|
1/3/2012
|
-2.70 / -12.44%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
2.66
|
70,200
|
|
|
12/30/2011
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.70
|
2.76
|
1,521,600
|
|
|
12/29/2011
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.50
|
21.50
|
21.50
|
2.73
|
714,600
|
|
|
12/28/2011
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.60
|
2.75
|
1,059,600
|
|
|
12/27/2011
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
21.40
|
21.40
|
2.72
|
599,900
|
|
|
12/26/2011
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.40
|
2.72
|
463,700
|
|
|
12/23/2011
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.10
|
21.20
|
21.20
|
2.70
|
247,100
|
|
|
12/22/2011
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.10
|
2.68
|
549,400
|
|
|
12/21/2011
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.40
|
21.40
|
2.72
|
715,892
|
|
|
12/20/2011
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.50
|
2.73
|
282,800
|
|
|
12/19/2011
|
+0.80 / +3.92%
|
21.00
|
21.30
|
20.40
|
21.20
|
21.20
|
2.70
|
529,200
|
|
|
12/16/2011
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.40
|
2.59
|
110,300
|
|
|
12/15/2011
|
-0.20 / -0.98%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
2.57
|
262,800
|
|
|
12/14/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
2.59
|
420,200
|
|
|
12/13/2011
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
2.61
|
205,100
|
|
|
12/12/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
2.61
|
178,149
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,879,100
|
8.40
|
1.20%
|
|
|
|
BAB
|
1,000
|
11.70
|
0.86%
|
|
|
|
BID
|
4,416,300
|
36.00
|
0.42%
|
|
|
|
BVB
|
2,867,800
|
13.00
|
0.00%
|
|
|
|
CTG
|
9,812,700
|
41.55
|
0.48%
|
|
|
|
EIB
|
12,314,300
|
23.35
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|