|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 10/17/2018
|
|
| Open |
31.70 |
| High |
32.00 |
| Low |
31.40 |
| Volume |
2,331,000 |
| Split-adjusted Price |
8.37 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
+0.20 / +0.64%
|
31.70
|
32.00
|
31.40
|
31.50
|
31.65
|
8.37
|
2,331,000
|
|
|
10/16/2018
|
+0.30 / +0.97%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.30
|
8.31
|
1,942,201
|
|
|
10/15/2018
|
-1.00 / -3.13%
|
32.20
|
32.20
|
31.00
|
31.00
|
31.47
|
8.24
|
2,583,960
|
|
|
10/12/2018
|
+1.00 / +3.23%
|
30.60
|
32.00
|
30.00
|
32.00
|
31.40
|
8.50
|
5,121,900
|
|
|
10/11/2018
|
-2.60 / -7.74%
|
33.30
|
33.30
|
30.40
|
31.00
|
31.67
|
8.24
|
9,522,617
|
|
|
10/10/2018
|
-0.10 / -0.30%
|
33.70
|
33.90
|
33.50
|
33.60
|
33.67
|
8.93
|
2,810,764
|
|
|
10/9/2018
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.60
|
33.70
|
33.74
|
8.95
|
3,209,150
|
|
|
10/8/2018
|
+0.10 / +0.30%
|
33.50
|
33.90
|
33.40
|
33.70
|
33.62
|
8.95
|
2,182,900
|
|
|
10/5/2018
|
-0.40 / -1.18%
|
34.00
|
34.20
|
33.60
|
33.60
|
33.94
|
8.93
|
4,203,244
|
|
|
10/4/2018
|
+0.50 / +1.49%
|
33.50
|
34.20
|
33.50
|
34.00
|
33.95
|
9.03
|
3,188,000
|
|
|
10/3/2018
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.20
|
33.50
|
33.54
|
8.90
|
1,954,253
|
|
|
10/2/2018
|
-0.40 / -1.19%
|
33.70
|
33.80
|
33.00
|
33.30
|
33.40
|
8.85
|
5,229,630
|
|
|
10/1/2018
|
-0.40 / -1.17%
|
34.10
|
34.40
|
33.70
|
33.70
|
34.04
|
8.95
|
3,236,039
|
|
|
9/28/2018
|
+0.20 / +0.59%
|
34.00
|
34.50
|
33.90
|
34.10
|
34.15
|
9.06
|
3,790,700
|
|
|
9/27/2018
|
0.00 / 0.00%
|
33.90
|
34.10
|
33.70
|
33.90
|
33.95
|
9.01
|
2,941,610
|
|
|
9/26/2018
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.80
|
33.90
|
34.11
|
9.01
|
2,943,120
|
|
|
9/25/2018
|
-0.30 / -0.87%
|
34.20
|
34.60
|
34.00
|
34.00
|
34.29
|
9.03
|
3,998,250
|
|
|
9/24/2018
|
-0.10 / -0.29%
|
34.50
|
34.70
|
34.30
|
34.30
|
34.46
|
9.11
|
2,804,200
|
|
|
9/21/2018
|
+0.60 / +1.78%
|
33.90
|
34.40
|
33.80
|
34.40
|
34.20
|
9.14
|
7,291,011
|
|
|
9/20/2018
|
+0.30 / +0.90%
|
33.50
|
33.90
|
33.40
|
33.80
|
33.61
|
8.98
|
3,672,500
|
|
|
9/19/2018
|
0.00 / 0.00%
|
33.60
|
33.90
|
33.40
|
33.50
|
33.61
|
8.90
|
2,797,300
|
|
|
9/18/2018
|
+0.30 / +0.90%
|
33.00
|
33.50
|
32.90
|
33.50
|
33.14
|
8.90
|
2,419,300
|
|
|
9/17/2018
|
-0.50 / -1.48%
|
33.70
|
33.70
|
33.20
|
33.20
|
33.37
|
8.82
|
1,907,400
|
|
|
9/14/2018
|
+0.30 / +0.90%
|
33.40
|
33.90
|
33.40
|
33.70
|
33.72
|
8.95
|
4,138,900
|
|
|
9/13/2018
|
+0.50 / +1.52%
|
33.00
|
33.80
|
32.90
|
33.40
|
33.32
|
8.87
|
6,396,704
|
|
|
9/12/2018
|
-0.10 / -0.30%
|
33.20
|
33.30
|
32.90
|
32.90
|
33.12
|
8.74
|
2,992,920
|
|
|
9/11/2018
|
+0.20 / +0.61%
|
32.70
|
33.20
|
32.70
|
33.00
|
32.99
|
8.77
|
3,897,690
|
|
|
9/10/2018
|
-0.60 / -1.80%
|
33.40
|
33.40
|
30.80
|
32.80
|
33.01
|
8.71
|
3,148,100
|
|
|
9/7/2018
|
+0.70 / +2.14%
|
32.70
|
33.40
|
32.70
|
33.40
|
33.09
|
8.87
|
2,484,800
|
|
|
9/6/2018
|
-4.90 / -13.03%
|
34.00
|
34.20
|
32.60
|
32.70
|
32.99
|
8.69
|
3,163,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|