|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.10
-0.20/-0.94%
2:45:25 PM
|
|
|
|
Closing price on 1/30/2018
|
|
| Open |
41.90 |
| High |
41.90 |
| Low |
41.20 |
| Volume |
3,927,414 |
| Split-adjusted Price |
7.30 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.40 / -0.95%
|
41.90
|
41.90
|
41.20
|
41.60
|
41.54
|
7.30
|
3,927,414
|
|
|
1/29/2018
|
-0.10 / -0.24%
|
42.00
|
42.80
|
41.90
|
42.00
|
42.29
|
7.37
|
4,953,013
|
|
|
1/26/2018
|
+0.30 / +0.72%
|
42.00
|
42.50
|
41.30
|
42.10
|
41.91
|
7.39
|
4,970,555
|
|
|
1/25/2018
|
+0.70 / +1.70%
|
41.20
|
42.60
|
40.30
|
41.80
|
41.82
|
7.34
|
8,429,425
|
|
|
1/24/2018
|
-0.30 / -0.72%
|
41.70
|
42.30
|
41.10
|
41.10
|
41.65
|
7.21
|
4,159,581
|
|
|
1/23/2018
|
+1.20 / +2.99%
|
40.50
|
41.80
|
40.20
|
41.40
|
41.45
|
7.27
|
8,033,135
|
|
|
1/22/2018
|
+0.70 / +1.77%
|
39.50
|
40.50
|
39.50
|
40.20
|
40.08
|
7.05
|
4,545,380
|
|
|
1/19/2018
|
0.00 / 0.00%
|
39.60
|
40.40
|
39.20
|
39.50
|
39.70
|
6.93
|
4,677,507
|
|
|
1/18/2018
|
+0.50 / +1.28%
|
38.30
|
39.50
|
38.30
|
39.50
|
38.76
|
6.93
|
3,733,257
|
|
|
1/17/2018
|
+0.20 / +0.52%
|
38.80
|
40.20
|
38.70
|
39.00
|
39.58
|
6.84
|
4,081,715
|
|
|
1/16/2018
|
-0.20 / -0.51%
|
39.00
|
39.30
|
38.60
|
38.80
|
38.82
|
6.81
|
3,387,037
|
|
|
1/15/2018
|
-0.10 / -0.26%
|
39.10
|
39.20
|
38.30
|
39.00
|
38.86
|
6.84
|
3,366,646
|
|
|
1/12/2018
|
-0.90 / -2.25%
|
40.00
|
40.20
|
39.00
|
39.10
|
39.56
|
6.86
|
9,867,976
|
|
|
1/11/2018
|
+0.20 / +0.50%
|
39.80
|
40.00
|
39.00
|
40.00
|
39.52
|
7.02
|
4,956,946
|
|
|
1/10/2018
|
-0.50 / -1.24%
|
40.50
|
40.70
|
39.50
|
39.80
|
39.99
|
6.98
|
4,669,192
|
|
|
1/9/2018
|
+0.20 / +0.50%
|
40.20
|
40.70
|
39.00
|
40.30
|
39.97
|
7.07
|
4,885,418
|
|
|
1/8/2018
|
+1.30 / +3.35%
|
38.80
|
40.10
|
38.80
|
40.10
|
39.48
|
7.04
|
3,879,773
|
|
|
1/5/2018
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.50
|
38.80
|
38.81
|
6.81
|
6,453,456
|
|
|
1/4/2018
|
+0.10 / +0.26%
|
38.70
|
38.90
|
38.40
|
38.80
|
38.70
|
6.81
|
6,365,641
|
|
|
1/3/2018
|
-0.10 / -0.26%
|
38.80
|
39.10
|
38.00
|
38.70
|
38.72
|
6.79
|
5,076,649
|
|
|
1/2/2018
|
+1.90 / +5.15%
|
37.00
|
38.90
|
36.80
|
38.80
|
37.92
|
6.81
|
3,662,472
|
|
|
12/29/2017
|
+0.10 / +0.27%
|
37.00
|
37.50
|
36.60
|
36.90
|
37.09
|
6.48
|
4,541,910
|
|
|
12/28/2017
|
+0.30 / +0.82%
|
36.60
|
37.10
|
36.60
|
36.80
|
36.88
|
6.46
|
6,474,848
|
|
|
12/27/2017
|
+1.80 / +5.19%
|
34.70
|
36.70
|
34.70
|
36.50
|
36.17
|
6.41
|
7,639,124
|
|
|
12/26/2017
|
+0.20 / +0.58%
|
34.50
|
34.70
|
34.20
|
34.70
|
34.44
|
6.09
|
4,926,103
|
|
|
12/25/2017
|
-0.10 / -0.29%
|
34.60
|
35.00
|
34.30
|
34.50
|
34.59
|
6.05
|
3,457,655
|
|
|
12/22/2017
|
-0.10 / -0.29%
|
34.70
|
34.90
|
34.40
|
34.60
|
34.63
|
6.07
|
2,100,496
|
|
|
12/21/2017
|
-0.10 / -0.29%
|
35.20
|
35.20
|
34.70
|
34.70
|
35.00
|
6.09
|
4,398,480
|
|
|
12/20/2017
|
0.00 / 0.00%
|
34.80
|
35.40
|
34.70
|
34.80
|
35.02
|
6.11
|
4,654,105
|
|
|
12/19/2017
|
-0.30 / -0.85%
|
35.40
|
35.40
|
34.70
|
34.80
|
35.01
|
6.11
|
2,057,171
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,680,900
|
7.90
|
-2.47%
|
|
|
|
BAB
|
18,900
|
11.60
|
-0.85%
|
|
|
|
BID
|
2,334,100
|
36.00
|
-1.23%
|
|
|
|
BVB
|
4,295,000
|
12.90
|
-2.27%
|
|
|
|
CTG
|
7,680,600
|
38.30
|
-1.54%
|
|
|
|
EIB
|
11,354,900
|
22.70
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|