|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.35
+0.05/+0.23%
9:19:59 AM
|
|
|
|
Closing price on 10/14/2008
|
|
| Open |
44.10 |
| High |
44.10 |
| Low |
44.10 |
| Volume |
42,000 |
| Split-adjusted Price |
2.86 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2008
|
+2.80 / +6.78%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.86
|
42,000
|
|
|
10/13/2008
|
+0.60 / +1.47%
|
40.20
|
42.50
|
39.50
|
41.30
|
41.30
|
2.68
|
454,400
|
|
|
10/10/2008
|
-3.70 / -8.33%
|
41.00
|
43.50
|
40.60
|
40.70
|
40.70
|
2.64
|
1,091,500
|
|
|
10/9/2008
|
+1.40 / +3.26%
|
42.00
|
45.80
|
40.20
|
44.40
|
44.40
|
2.88
|
923,400
|
|
|
10/8/2008
|
-2.90 / -6.32%
|
42.70
|
45.00
|
42.70
|
43.00
|
43.00
|
2.79
|
1,382,300
|
|
|
10/7/2008
|
-3.00 / -6.13%
|
45.90
|
47.40
|
45.90
|
45.90
|
45.90
|
2.98
|
775,500
|
|
|
10/6/2008
|
-3.70 / -7.03%
|
50.00
|
52.10
|
48.70
|
48.90
|
48.90
|
3.18
|
990,300
|
|
|
10/3/2008
|
-0.50 / -0.94%
|
53.00
|
53.00
|
51.50
|
52.60
|
52.60
|
3.42
|
509,300
|
|
|
10/2/2008
|
+1.40 / +2.71%
|
52.00
|
54.50
|
51.50
|
53.10
|
53.10
|
3.45
|
800,300
|
|
|
10/1/2008
|
+0.70 / +1.37%
|
51.10
|
54.00
|
50.00
|
51.70
|
51.70
|
3.36
|
984,700
|
|
|
9/30/2008
|
-3.00 / -5.56%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.31
|
83,400
|
|
|
9/29/2008
|
-2.20 / -3.91%
|
56.50
|
57.50
|
53.70
|
54.00
|
54.00
|
3.51
|
804,000
|
|
|
9/26/2008
|
+1.60 / +2.93%
|
56.50
|
57.50
|
54.00
|
56.20
|
56.20
|
3.65
|
1,221,900
|
|
|
9/25/2008
|
+1.90 / +3.61%
|
52.00
|
55.00
|
50.80
|
54.60
|
54.60
|
3.55
|
891,400
|
|
|
9/24/2008
|
-0.80 / -1.50%
|
53.50
|
53.50
|
51.20
|
52.70
|
52.70
|
3.42
|
621,500
|
|
|
9/23/2008
|
+0.80 / +1.52%
|
56.00
|
56.30
|
49.10
|
53.50
|
53.50
|
3.47
|
2,415,100
|
|
|
9/22/2008
|
+2.10 / +4.15%
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
3.42
|
269,600
|
|
|
9/19/2008
|
+3.30 / +6.98%
|
45.00
|
50.60
|
45.00
|
50.60
|
50.60
|
3.29
|
637,700
|
|
|
9/18/2008
|
-2.80 / -5.59%
|
47.50
|
48.50
|
47.30
|
47.30
|
47.30
|
3.07
|
468,900
|
|
|
9/17/2008
|
-4.70 / -8.58%
|
53.00
|
55.00
|
50.10
|
50.10
|
50.10
|
3.25
|
1,447,100
|
|
|
9/16/2008
|
-2.70 / -4.70%
|
60.10
|
60.10
|
52.30
|
54.80
|
54.80
|
3.56
|
1,372,000
|
|
|
9/15/2008
|
+3.90 / +7.28%
|
50.20
|
57.60
|
50.20
|
57.50
|
57.50
|
3.73
|
1,389,100
|
|
|
9/12/2008
|
-3.40 / -5.96%
|
57.50
|
57.50
|
53.60
|
53.60
|
53.60
|
3.48
|
1,226,900
|
|
|
9/11/2008
|
-30.40 / -34.78%
|
60.50
|
60.50
|
53.60
|
57.00
|
57.00
|
3.70
|
2,408,200
|
|
|
9/10/2008
|
-0.90 / -1.02%
|
88.00
|
91.00
|
85.50
|
87.40
|
87.40
|
3.66
|
998,700
|
|
|
9/9/2008
|
-1.80 / -2.00%
|
87.00
|
92.00
|
84.00
|
88.30
|
88.30
|
3.70
|
946,300
|
|
|
9/8/2008
|
-4.60 / -4.86%
|
93.80
|
93.80
|
88.90
|
90.10
|
90.10
|
3.78
|
1,421,000
|
|
|
9/5/2008
|
-5.30 / -5.30%
|
98.80
|
99.90
|
94.70
|
94.70
|
94.70
|
3.97
|
2,027,500
|
|
|
9/4/2008
|
+1.60 / +1.63%
|
105.20
|
105.20
|
97.00
|
100.00
|
100.00
|
4.19
|
2,168,700
|
|
|
9/3/2008
|
+2.80 / +2.93%
|
98.40
|
98.40
|
98.40
|
98.40
|
98.40
|
4.12
|
62,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:19:59 AM
|
|
|
|
|