|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 10/1/2007
|
|
| Open |
157.00 |
| High |
166.50 |
| Low |
151.50 |
| Volume |
510,700 |
| Split-adjusted Price |
6.98 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2007
|
+12.50 / +8.12%
|
157.00
|
166.50
|
151.50
|
166.50
|
166.50
|
6.98
|
510,700
|
|
|
9/28/2007
|
+7.50 / +5.12%
|
146.00
|
154.50
|
146.00
|
154.00
|
154.00
|
6.46
|
371,800
|
|
|
9/27/2007
|
+0.10 / +0.07%
|
146.40
|
146.60
|
144.50
|
146.50
|
146.50
|
6.14
|
258,700
|
|
|
9/26/2007
|
-2.00 / -1.35%
|
148.90
|
150.00
|
145.00
|
146.40
|
146.40
|
6.14
|
283,100
|
|
|
9/25/2007
|
+3.90 / +2.70%
|
144.90
|
152.00
|
144.90
|
148.40
|
148.40
|
6.22
|
376,800
|
|
|
9/24/2007
|
+9.80 / +7.28%
|
136.00
|
145.00
|
136.00
|
144.50
|
144.50
|
6.06
|
286,900
|
|
|
9/21/2007
|
-2.30 / -1.68%
|
135.00
|
137.00
|
133.00
|
134.70
|
134.70
|
5.65
|
250,300
|
|
|
9/20/2007
|
-4.90 / -3.45%
|
143.50
|
152.10
|
130.00
|
137.00
|
137.00
|
5.74
|
335,300
|
|
|
9/19/2007
|
+7.00 / +5.19%
|
140.00
|
143.00
|
136.50
|
141.90
|
141.90
|
5.95
|
413,600
|
|
|
9/18/2007
|
+9.50 / +7.58%
|
126.00
|
135.50
|
126.00
|
134.90
|
134.90
|
5.65
|
351,800
|
|
|
9/17/2007
|
+4.20 / +3.47%
|
121.30
|
126.50
|
121.30
|
125.40
|
125.40
|
5.26
|
227,200
|
|
|
9/14/2007
|
+1.40 / +1.17%
|
121.00
|
121.20
|
119.60
|
121.20
|
121.20
|
5.08
|
88,100
|
|
|
9/13/2007
|
+0.40 / +0.34%
|
119.50
|
120.00
|
119.50
|
119.80
|
119.80
|
5.02
|
86,300
|
|
|
9/12/2007
|
-0.20 / -0.17%
|
119.10
|
119.60
|
119.10
|
119.40
|
119.40
|
5.00
|
86,300
|
|
|
9/11/2007
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
119.60
|
119.60
|
5.01
|
89,800
|
|
|
9/10/2007
|
-0.10 / -0.08%
|
119.90
|
121.00
|
119.00
|
119.60
|
119.60
|
5.01
|
105,800
|
|
|
9/7/2007
|
-0.10 / -0.08%
|
120.00
|
121.00
|
119.70
|
119.70
|
119.70
|
5.02
|
119,700
|
|
|
9/6/2007
|
-0.30 / -0.25%
|
120.00
|
121.20
|
119.50
|
119.80
|
119.80
|
5.02
|
102,300
|
|
|
9/5/2007
|
-1.90 / -1.56%
|
124.00
|
124.00
|
119.80
|
120.10
|
120.10
|
5.03
|
201,500
|
|
|
9/4/2007
|
+3.00 / +2.52%
|
119.80
|
122.00
|
119.20
|
122.00
|
122.00
|
5.11
|
98,600
|
|
|
8/31/2007
|
+0.80 / +0.68%
|
121.00
|
121.00
|
118.10
|
119.00
|
119.00
|
4.99
|
92,900
|
|
|
8/30/2007
|
+0.20 / +0.17%
|
117.80
|
118.30
|
117.80
|
118.20
|
118.20
|
4.95
|
114,400
|
|
|
8/29/2007
|
+0.40 / +0.34%
|
117.50
|
118.20
|
117.50
|
118.00
|
118.00
|
4.95
|
97,400
|
|
|
8/28/2007
|
-0.40 / -0.34%
|
118.00
|
118.00
|
116.90
|
117.60
|
117.60
|
4.93
|
91,200
|
|
|
8/27/2007
|
-0.50 / -0.42%
|
118.30
|
119.00
|
117.10
|
118.00
|
118.00
|
4.95
|
106,600
|
|
|
8/24/2007
|
+1.70 / +1.46%
|
122.00
|
122.00
|
116.80
|
118.50
|
118.50
|
4.97
|
119,000
|
|
|
8/23/2007
|
0.00 / 0.00%
|
117.00
|
117.50
|
116.00
|
116.80
|
116.80
|
4.90
|
155,300
|
|
|
8/22/2007
|
+0.30 / +0.26%
|
116.80
|
117.00
|
115.60
|
116.80
|
116.80
|
4.90
|
149,100
|
|
|
8/21/2007
|
0.00 / 0.00%
|
117.00
|
117.50
|
116.00
|
116.50
|
116.50
|
4.88
|
119,400
|
|
|
8/20/2007
|
-0.60 / -0.51%
|
117.00
|
117.50
|
115.50
|
116.50
|
116.50
|
4.88
|
70,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|