|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
0.00/0.00%
11:25:00 AM
|
|
|
|
Closing price on 1/30/2020
|
|
| Open |
24.20 |
| High |
24.30 |
| Low |
23.20 |
| Volume |
4,248,600 |
| Split-adjusted Price |
8.16 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.90 / -3.67%
|
24.20
|
24.30
|
23.20
|
23.60
|
23.85
|
8.16
|
4,248,600
|
|
|
1/22/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.30
|
24.50
|
24.43
|
8.47
|
1,697,700
|
|
|
1/21/2020
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.58
|
8.47
|
1,799,000
|
|
|
1/20/2020
|
+0.50 / +2.10%
|
23.80
|
24.70
|
23.80
|
24.30
|
24.23
|
8.40
|
4,440,300
|
|
|
1/17/2020
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.92
|
8.22
|
2,849,775
|
|
|
1/16/2020
|
+0.60 / +2.58%
|
23.30
|
24.00
|
23.30
|
23.90
|
23.79
|
8.26
|
2,828,190
|
|
|
1/15/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.36
|
8.05
|
1,157,600
|
|
|
1/14/2020
|
+0.60 / +2.62%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.31
|
8.12
|
2,850,400
|
|
|
1/13/2020
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.81
|
7.91
|
1,522,076
|
|
|
1/10/2020
|
+0.30 / +1.34%
|
22.50
|
23.10
|
22.50
|
22.70
|
22.74
|
7.84
|
2,370,630
|
|
|
1/9/2020
|
+0.30 / +1.36%
|
22.20
|
22.60
|
22.20
|
22.40
|
22.40
|
7.74
|
1,421,510
|
|
|
1/8/2020
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.21
|
7.64
|
2,304,000
|
|
|
1/7/2020
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.57
|
7.78
|
1,050,400
|
|
|
1/6/2020
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.65
|
7.78
|
1,285,450
|
|
|
1/3/2020
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.06
|
7.95
|
1,054,509
|
|
|
1/2/2020
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.89
|
7.95
|
1,162,100
|
|
|
12/31/2019
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.50
|
22.80
|
22.70
|
7.88
|
1,803,800
|
|
|
12/30/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.72
|
7.84
|
1,367,400
|
|
|
12/27/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.61
|
7.84
|
905,800
|
|
|
12/26/2019
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.73
|
7.81
|
1,997,758
|
|
|
12/25/2019
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.78
|
7.91
|
1,300,500
|
|
|
12/24/2019
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.74
|
7.84
|
940,700
|
|
|
12/23/2019
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.89
|
7.88
|
2,485,500
|
|
|
12/20/2019
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.58
|
7.84
|
3,169,573
|
|
|
12/19/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.50
|
7.78
|
645,100
|
|
|
12/18/2019
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.64
|
7.78
|
1,932,500
|
|
|
12/17/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.87
|
7.88
|
3,091,800
|
|
|
12/16/2019
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.07
|
7.95
|
951,074
|
|
|
12/13/2019
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.20
|
8.02
|
1,459,900
|
|
|
12/12/2019
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.02
|
7.95
|
805,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|