|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.00
+0.55/+2.16%
3:10:00 PM
|
|
|
|
Closing price on 10/12/2020
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.30 |
| Volume |
14,514,857 |
| Split-adjusted Price |
8.74 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2020
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.30
|
23.30
|
23.50
|
8.74
|
14,514,857
|
|
|
10/9/2020
|
+0.30 / +1.29%
|
23.20
|
23.80
|
23.10
|
23.50
|
23.52
|
8.82
|
48,680,721
|
|
|
10/8/2020
|
-0.20 / -0.85%
|
23.20
|
23.70
|
23.00
|
23.20
|
23.23
|
8.70
|
14,090,748
|
|
|
10/7/2020
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.30
|
23.40
|
23.69
|
8.78
|
17,712,190
|
|
|
10/6/2020
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.60
|
24.00
|
23.90
|
9.01
|
10,970,227
|
|
|
10/5/2020
|
+0.60 / +2.61%
|
23.00
|
23.60
|
22.90
|
23.60
|
23.38
|
8.85
|
13,026,585
|
|
|
10/2/2020
|
+0.50 / +2.22%
|
22.40
|
23.50
|
22.40
|
23.00
|
22.97
|
8.63
|
23,509,500
|
|
|
10/1/2020
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.20
|
22.50
|
22.54
|
8.44
|
6,506,437
|
|
|
9/30/2020
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.35
|
8.44
|
3,677,400
|
|
|
9/29/2020
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.40
|
22.53
|
8.40
|
5,919,817
|
|
|
9/28/2020
|
+0.40 / +1.80%
|
22.20
|
22.80
|
22.20
|
22.60
|
22.53
|
8.48
|
8,202,600
|
|
|
9/25/2020
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.20
|
22.13
|
8.33
|
6,569,701
|
|
|
9/24/2020
|
-0.30 / -1.33%
|
22.40
|
22.60
|
22.00
|
22.20
|
22.34
|
8.33
|
5,597,000
|
|
|
9/23/2020
|
+0.20 / +0.90%
|
22.30
|
22.80
|
22.30
|
22.50
|
22.58
|
8.44
|
6,507,100
|
|
|
9/22/2020
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.70
|
22.30
|
22.08
|
8.37
|
8,914,890
|
|
|
9/21/2020
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.60
|
22.00
|
22.08
|
8.25
|
7,240,346
|
|
|
9/18/2020
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.59
|
8.14
|
3,278,100
|
|
|
9/17/2020
|
+0.30 / +1.42%
|
21.30
|
21.80
|
21.10
|
21.50
|
21.45
|
8.07
|
12,717,200
|
|
|
9/16/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.20
|
7.95
|
2,322,800
|
|
|
9/15/2020
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.10
|
21.30
|
21.24
|
7.99
|
4,630,800
|
|
|
9/14/2020
|
+0.40 / +1.92%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.16
|
7.95
|
5,403,000
|
|
|
9/11/2020
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.86
|
7.80
|
2,348,900
|
|
|
9/10/2020
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.90
|
20.90
|
21.01
|
7.84
|
3,297,800
|
|
|
9/9/2020
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.30
|
20.90
|
20.58
|
7.84
|
5,149,870
|
|
|
9/8/2020
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.69
|
7.73
|
12,271,806
|
|
|
9/7/2020
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.94
|
7.80
|
6,064,600
|
|
|
9/4/2020
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.00
|
7.92
|
4,663,000
|
|
|
9/3/2020
|
+0.10 / +0.47%
|
21.10
|
21.40
|
21.00
|
21.20
|
21.16
|
7.95
|
6,078,700
|
|
|
9/1/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.09
|
7.92
|
7,928,200
|
|
|
8/31/2020
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.10
|
21.20
|
21.27
|
7.95
|
7,005,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|