|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
28.20
-0.05/-0.18%
10:55:00 AM
|
|
|
|
Closing price on 1/31/2024
|
|
| Open |
26.10 |
| High |
26.10 |
| Low |
25.55 |
| Volume |
12,758,100 |
| Split-adjusted Price |
25.75 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.55
|
25.75
|
25.83
|
25.75
|
12,758,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
26.05
|
26.20
|
25.90
|
25.95
|
26.01
|
25.95
|
15,322,650
|
|
|
1/29/2024
|
-0.35 / -1.33%
|
26.50
|
26.50
|
25.95
|
25.95
|
26.28
|
25.95
|
11,962,500
|
|
|
1/26/2024
|
+0.50 / +1.94%
|
25.85
|
26.40
|
25.85
|
26.30
|
26.22
|
26.30
|
6,931,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.60
|
25.80
|
25.76
|
25.80
|
5,316,301
|
|
|
1/24/2024
|
-0.25 / -0.96%
|
26.05
|
26.10
|
25.70
|
25.80
|
25.93
|
25.80
|
11,904,001
|
|
|
1/23/2024
|
-0.25 / -0.95%
|
26.25
|
26.45
|
26.05
|
26.05
|
26.29
|
26.05
|
11,851,500
|
|
|
1/22/2024
|
+0.35 / +1.35%
|
26.20
|
26.30
|
25.80
|
26.30
|
26.00
|
26.30
|
12,031,201
|
|
|
1/19/2024
|
+0.35 / +1.37%
|
25.80
|
25.95
|
25.65
|
25.95
|
25.86
|
25.95
|
12,801,300
|
|
|
1/18/2024
|
+0.20 / +0.79%
|
25.45
|
25.75
|
25.35
|
25.60
|
25.55
|
25.60
|
10,740,300
|
|
|
1/17/2024
|
0.00 / 0.00%
|
25.45
|
25.80
|
25.35
|
25.40
|
25.52
|
25.40
|
10,214,300
|
|
|
1/16/2024
|
+0.10 / +0.40%
|
25.40
|
25.55
|
25.05
|
25.40
|
25.31
|
25.40
|
12,980,200
|
|
|
1/15/2024
|
-0.50 / -1.94%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.65
|
25.30
|
14,932,400
|
|
|
1/12/2024
|
+0.55 / +2.18%
|
25.15
|
26.20
|
25.05
|
25.80
|
25.68
|
25.80
|
25,754,500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
25.40
|
25.75
|
25.15
|
25.25
|
25.38
|
25.25
|
9,933,500
|
|
|
1/10/2024
|
+0.25 / +1.00%
|
25.20
|
25.50
|
25.00
|
25.25
|
25.22
|
25.25
|
17,782,300
|
|
|
1/9/2024
|
-0.35 / -1.38%
|
25.25
|
25.35
|
24.95
|
25.00
|
25.10
|
25.00
|
15,499,501
|
|
|
1/8/2024
|
-0.10 / -0.39%
|
25.70
|
25.75
|
25.20
|
25.35
|
25.41
|
25.35
|
12,483,900
|
|
|
1/5/2024
|
+0.15 / +0.59%
|
25.30
|
25.45
|
25.05
|
25.45
|
25.27
|
25.45
|
9,372,101
|
|
|
1/4/2024
|
+0.30 / +1.20%
|
25.20
|
25.65
|
25.10
|
25.30
|
25.42
|
25.30
|
23,587,800
|
|
|
1/3/2024
|
+0.55 / +2.25%
|
24.50
|
25.00
|
24.25
|
25.00
|
24.66
|
25.00
|
9,918,001
|
|
|
1/2/2024
|
+0.55 / +2.30%
|
23.95
|
24.75
|
23.95
|
24.45
|
24.46
|
24.45
|
13,883,500
|
|
|
12/29/2023
|
+0.15 / +0.63%
|
23.90
|
24.10
|
23.80
|
23.90
|
23.98
|
23.90
|
10,268,240
|
|
|
12/28/2023
|
+0.45 / +1.93%
|
23.30
|
23.95
|
23.30
|
23.75
|
23.59
|
23.75
|
11,166,000
|
|
|
12/27/2023
|
+0.05 / +0.22%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.31
|
23.30
|
4,866,000
|
|
|
12/26/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.25
|
23.25
|
23.30
|
23.25
|
5,823,800
|
|
|
12/25/2023
|
+0.15 / +0.65%
|
23.25
|
23.45
|
23.20
|
23.35
|
23.36
|
23.35
|
7,582,400
|
|
|
12/22/2023
|
-0.05 / -0.22%
|
23.20
|
23.30
|
23.20
|
23.20
|
23.24
|
23.20
|
4,510,000
|
|
|
12/21/2023
|
+0.05 / +0.22%
|
23.20
|
23.25
|
23.05
|
23.25
|
23.17
|
23.25
|
7,260,790
|
|
|
12/20/2023
|
+0.15 / +0.65%
|
23.05
|
23.25
|
23.05
|
23.20
|
23.17
|
23.20
|
9,021,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,882,700
|
8.40
|
3.70%
|
|
|
|
BAB
|
9,200
|
12.70
|
0.00%
|
|
|
|
BID
|
574,300
|
50.00
|
0.81%
|
|
|
|
BVB
|
737,400
|
12.50
|
-1.57%
|
|
|
|
CTG
|
3,302,400
|
33.80
|
1.35%
|
|
|
|
EIB
|
6,664,400
|
18.60
|
0.54%
|
|
|
|
EVF
|
6,873,100
|
15.75
|
-0.32%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|