|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 10/16/2020
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
8,711,264 |
| Split-adjusted Price |
11.09 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
+0.20 / +0.82%
|
24.50
|
25.00
|
24.20
|
24.70
|
24.69
|
11.09
|
8,711,264
|
|
|
10/15/2020
|
+0.50 / +2.08%
|
24.00
|
24.80
|
23.90
|
24.50
|
24.41
|
11.00
|
16,358,034
|
|
|
10/14/2020
|
+0.60 / +2.56%
|
23.50
|
24.10
|
23.40
|
24.00
|
23.84
|
10.78
|
20,344,740
|
|
|
10/13/2020
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.26
|
10.51
|
6,149,896
|
|
|
10/12/2020
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.30
|
23.30
|
23.50
|
10.46
|
14,514,857
|
|
|
10/9/2020
|
+0.30 / +1.29%
|
23.20
|
23.80
|
23.10
|
23.50
|
23.52
|
10.55
|
48,680,721
|
|
|
10/8/2020
|
-0.20 / -0.85%
|
23.20
|
23.70
|
23.00
|
23.20
|
23.23
|
10.42
|
14,090,748
|
|
|
10/7/2020
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.30
|
23.40
|
23.69
|
10.51
|
17,712,190
|
|
|
10/6/2020
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.60
|
24.00
|
23.90
|
10.78
|
10,970,227
|
|
|
10/5/2020
|
+0.60 / +2.61%
|
23.00
|
23.60
|
22.90
|
23.60
|
23.38
|
10.60
|
13,026,585
|
|
|
10/2/2020
|
+0.50 / +2.22%
|
22.40
|
23.50
|
22.40
|
23.00
|
22.97
|
10.33
|
23,509,500
|
|
|
10/1/2020
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.20
|
22.50
|
22.54
|
10.10
|
6,506,437
|
|
|
9/30/2020
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.35
|
10.10
|
3,677,400
|
|
|
9/29/2020
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.40
|
22.53
|
10.06
|
5,919,817
|
|
|
9/28/2020
|
+0.40 / +1.80%
|
22.20
|
22.80
|
22.20
|
22.60
|
22.53
|
10.15
|
8,202,600
|
|
|
9/25/2020
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.20
|
22.13
|
9.97
|
6,569,701
|
|
|
9/24/2020
|
-0.30 / -1.33%
|
22.40
|
22.60
|
22.00
|
22.20
|
22.34
|
9.97
|
5,597,000
|
|
|
9/23/2020
|
+0.20 / +0.90%
|
22.30
|
22.80
|
22.30
|
22.50
|
22.58
|
10.10
|
6,507,100
|
|
|
9/22/2020
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.70
|
22.30
|
22.08
|
10.01
|
8,914,890
|
|
|
9/21/2020
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.60
|
22.00
|
22.08
|
9.88
|
7,240,346
|
|
|
9/18/2020
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.59
|
9.74
|
3,278,100
|
|
|
9/17/2020
|
+0.30 / +1.42%
|
21.30
|
21.80
|
21.10
|
21.50
|
21.45
|
9.65
|
12,717,200
|
|
|
9/16/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.20
|
9.52
|
2,322,800
|
|
|
9/15/2020
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.10
|
21.30
|
21.24
|
9.57
|
4,630,800
|
|
|
9/14/2020
|
+0.40 / +1.92%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.16
|
9.52
|
5,403,000
|
|
|
9/11/2020
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.86
|
9.34
|
2,348,900
|
|
|
9/10/2020
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.90
|
20.90
|
21.01
|
9.39
|
3,297,800
|
|
|
9/9/2020
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.30
|
20.90
|
20.58
|
9.39
|
5,149,870
|
|
|
9/8/2020
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.69
|
9.25
|
12,271,806
|
|
|
9/7/2020
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.94
|
9.34
|
6,064,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|