|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 1/31/2008
|
|
| Open |
138.70 |
| High |
139.00 |
| Low |
131.00 |
| Volume |
244,700 |
| Split-adjusted Price |
5.71 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2008
|
-1.70 / -1.23%
|
138.70
|
139.00
|
131.00
|
136.20
|
136.20
|
5.71
|
244,700
|
|
|
1/30/2008
|
+7.30 / +5.59%
|
135.00
|
140.00
|
132.10
|
137.90
|
137.90
|
5.78
|
390,200
|
|
|
1/29/2008
|
+2.10 / +1.63%
|
127.00
|
131.40
|
127.00
|
130.60
|
130.60
|
5.47
|
314,700
|
|
|
1/28/2008
|
+1.50 / +1.18%
|
128.00
|
128.50
|
126.00
|
128.50
|
128.50
|
5.39
|
220,800
|
|
|
1/25/2008
|
+1.00 / +0.79%
|
130.00
|
130.00
|
125.10
|
127.00
|
127.00
|
5.32
|
261,900
|
|
|
1/24/2008
|
-1.00 / -0.79%
|
126.30
|
129.90
|
125.50
|
126.00
|
126.00
|
5.28
|
239,000
|
|
|
1/23/2008
|
-2.20 / -1.70%
|
128.00
|
128.00
|
125.00
|
127.00
|
127.00
|
5.32
|
337,500
|
|
|
1/22/2008
|
-1.70 / -1.30%
|
130.00
|
130.00
|
126.30
|
129.20
|
129.20
|
5.42
|
163,700
|
|
|
1/21/2008
|
-2.10 / -1.58%
|
133.00
|
134.00
|
129.00
|
130.90
|
130.90
|
5.49
|
144,000
|
|
|
1/18/2008
|
+3.00 / +2.31%
|
130.00
|
133.70
|
128.00
|
133.00
|
133.00
|
5.58
|
193,100
|
|
|
1/17/2008
|
-3.50 / -2.62%
|
136.50
|
139.00
|
125.00
|
130.00
|
130.00
|
5.45
|
338,800
|
|
|
1/16/2008
|
+10.50 / +8.54%
|
124.00
|
133.50
|
123.00
|
133.50
|
133.50
|
5.60
|
533,100
|
|
|
1/15/2008
|
-5.20 / -4.06%
|
126.00
|
126.00
|
120.20
|
123.00
|
123.00
|
5.16
|
343,500
|
|
|
1/14/2008
|
-4.30 / -3.25%
|
132.00
|
133.80
|
128.00
|
128.20
|
128.20
|
5.37
|
260,400
|
|
|
1/11/2008
|
-1.00 / -0.75%
|
134.00
|
135.00
|
130.00
|
132.50
|
132.50
|
5.55
|
171,900
|
|
|
1/10/2008
|
0.00 / 0.00%
|
134.20
|
134.20
|
128.50
|
133.50
|
133.50
|
5.60
|
250,800
|
|
|
1/9/2008
|
-2.00 / -1.48%
|
136.90
|
138.00
|
133.00
|
133.50
|
133.50
|
5.60
|
172,400
|
|
|
1/8/2008
|
+1.50 / +1.12%
|
135.00
|
138.30
|
135.00
|
135.50
|
135.50
|
5.68
|
179,800
|
|
|
1/7/2008
|
-5.00 / -3.60%
|
139.20
|
139.20
|
132.00
|
134.00
|
134.00
|
5.62
|
242,800
|
|
|
1/4/2008
|
-1.00 / -0.71%
|
139.50
|
140.00
|
138.00
|
139.00
|
139.00
|
5.83
|
159,800
|
|
|
1/3/2008
|
-5.00 / -3.45%
|
140.00
|
142.00
|
138.50
|
140.00
|
140.00
|
5.87
|
208,200
|
|
|
1/2/2008
|
-19.00 / -11.59%
|
140.00
|
149.00
|
134.90
|
145.00
|
145.00
|
6.08
|
551,100
|
|
|
12/28/2007
|
-1.00 / -0.61%
|
163.00
|
165.00
|
161.00
|
164.00
|
164.00
|
6.87
|
539,100
|
|
|
12/27/2007
|
-3.00 / -1.79%
|
168.10
|
168.10
|
160.00
|
165.00
|
165.00
|
6.92
|
527,700
|
|
|
12/26/2007
|
+0.40 / +0.24%
|
167.80
|
168.60
|
166.10
|
168.00
|
168.00
|
7.04
|
161,600
|
|
|
12/25/2007
|
-2.30 / -1.35%
|
170.00
|
170.00
|
167.50
|
167.60
|
167.60
|
7.03
|
230,800
|
|
|
12/24/2007
|
+2.70 / +1.61%
|
168.00
|
172.00
|
167.00
|
169.90
|
169.90
|
7.12
|
213,200
|
|
|
12/21/2007
|
+1.90 / +1.15%
|
166.00
|
168.00
|
164.50
|
167.20
|
167.20
|
7.01
|
175,400
|
|
|
12/20/2007
|
-3.70 / -2.19%
|
169.00
|
169.00
|
165.00
|
165.30
|
165.30
|
6.93
|
150,700
|
|
|
12/19/2007
|
+5.00 / +3.05%
|
163.00
|
169.00
|
163.00
|
169.00
|
169.00
|
7.08
|
265,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|