|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 1/6/2020
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
1,285,450 |
| Split-adjusted Price |
7.78 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.74
|
7.91
|
784,990
|
|
|
12/10/2019
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.60
|
22.80
|
22.74
|
7.88
|
573,200
|
|
|
12/9/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.86
|
7.91
|
814,000
|
|
|
12/6/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
7.95
|
698,400
|
|
|
12/5/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.06
|
7.95
|
1,391,765
|
|
|
12/4/2019
|
+0.50 / +2.21%
|
22.70
|
23.10
|
22.50
|
23.10
|
22.81
|
7.98
|
1,314,300
|
|
|
12/3/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.40
|
22.60
|
22.66
|
7.81
|
1,421,011
|
|
|
12/2/2019
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.50
|
22.60
|
22.83
|
7.81
|
1,639,800
|
|
|
11/29/2019
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.80
|
23.10
|
22.96
|
7.98
|
820,300
|
|
|
11/28/2019
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.80
|
22.90
|
23.03
|
7.91
|
1,786,878
|
|
|
11/27/2019
|
-0.40 / -1.69%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.40
|
8.02
|
952,300
|
|
|
11/26/2019
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.57
|
8.16
|
577,100
|
|
|
11/25/2019
|
+0.20 / +0.86%
|
23.30
|
23.60
|
23.20
|
23.40
|
23.37
|
8.09
|
1,948,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|