|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
+0.05/+0.20%
10:25:00 AM
|
|
|
|
Closing price on 10/18/2023
|
|
| Open |
22.45 |
| High |
22.45 |
| Low |
22.05 |
| Volume |
6,208,800 |
| Split-adjusted Price |
18.52 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.40 / -1.78%
|
22.45
|
22.45
|
22.05
|
22.05
|
22.22
|
18.52
|
6,208,800
|
|
|
10/17/2023
|
-0.15 / -0.66%
|
22.60
|
22.65
|
22.45
|
22.45
|
22.54
|
18.86
|
3,657,500
|
|
|
10/16/2023
|
-0.05 / -0.22%
|
22.55
|
22.70
|
22.40
|
22.60
|
22.54
|
18.98
|
4,784,800
|
|
|
10/13/2023
|
-0.05 / -0.22%
|
22.60
|
22.70
|
22.50
|
22.65
|
22.64
|
19.03
|
4,691,800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.73
|
19.07
|
5,633,800
|
|
|
10/11/2023
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.55
|
22.70
|
22.68
|
19.07
|
2,844,501
|
|
|
10/10/2023
|
+0.30 / +1.33%
|
22.50
|
22.85
|
22.50
|
22.80
|
22.73
|
19.15
|
6,535,101
|
|
|
10/9/2023
|
+0.70 / +3.21%
|
21.70
|
22.55
|
21.70
|
22.50
|
22.26
|
18.90
|
13,277,800
|
|
|
10/6/2023
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.55
|
21.80
|
21.70
|
18.31
|
2,440,800
|
|
|
10/5/2023
|
0.00 / 0.00%
|
21.75
|
21.95
|
21.60
|
21.60
|
21.76
|
18.14
|
3,850,702
|
|
|
10/4/2023
|
0.00 / 0.00%
|
21.55
|
21.70
|
21.50
|
21.60
|
21.60
|
18.14
|
3,178,300
|
|
|
10/3/2023
|
-0.30 / -1.37%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.72
|
18.14
|
8,807,602
|
|
|
10/2/2023
|
+0.05 / +0.23%
|
21.80
|
21.95
|
21.70
|
21.90
|
21.84
|
18.40
|
3,809,300
|
|
|
9/29/2023
|
+0.10 / +0.46%
|
21.80
|
22.05
|
21.80
|
21.85
|
21.92
|
18.35
|
2,576,700
|
|
|
9/28/2023
|
-0.25 / -1.14%
|
21.85
|
22.00
|
21.70
|
21.75
|
21.82
|
18.27
|
7,591,801
|
|
|
9/27/2023
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.75
|
22.00
|
21.85
|
18.48
|
5,800,001
|
|
|
9/26/2023
|
-0.10 / -0.45%
|
22.05
|
22.25
|
21.85
|
21.90
|
21.99
|
18.40
|
9,499,200
|
|
|
9/25/2023
|
-0.30 / -1.35%
|
22.30
|
22.35
|
22.00
|
22.00
|
22.13
|
18.48
|
10,096,900
|
|
|
9/22/2023
|
-0.10 / -0.45%
|
22.20
|
22.50
|
22.10
|
22.30
|
22.29
|
18.73
|
12,248,000
|
|
|
9/21/2023
|
-0.05 / -0.22%
|
22.40
|
22.55
|
22.35
|
22.40
|
22.45
|
18.82
|
7,916,000
|
|
|
9/20/2023
|
+0.15 / +0.67%
|
22.30
|
22.55
|
22.25
|
22.45
|
22.40
|
18.86
|
7,194,700
|
|
|
9/19/2023
|
-0.15 / -0.67%
|
22.45
|
22.60
|
22.25
|
22.30
|
22.38
|
18.73
|
10,569,400
|
|
|
9/18/2023
|
-0.20 / -0.88%
|
22.60
|
22.65
|
22.30
|
22.45
|
22.44
|
18.86
|
7,391,000
|
|
|
9/15/2023
|
+0.20 / +0.89%
|
22.60
|
22.75
|
22.45
|
22.65
|
22.61
|
19.03
|
7,615,220
|
|
|
9/14/2023
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.40
|
22.45
|
22.59
|
18.86
|
6,692,000
|
|
|
9/13/2023
|
-0.20 / -0.88%
|
22.75
|
22.80
|
22.45
|
22.55
|
22.63
|
18.94
|
9,488,802
|
|
|
9/12/2023
|
+0.40 / +1.79%
|
22.35
|
22.75
|
22.20
|
22.75
|
22.45
|
19.11
|
12,447,659
|
|
|
9/11/2023
|
-0.40 / -1.76%
|
22.80
|
22.90
|
22.25
|
22.35
|
22.51
|
18.77
|
10,536,000
|
|
|
9/8/2023
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.70
|
22.75
|
22.81
|
19.11
|
8,225,820
|
|
|
9/7/2023
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.75
|
22.90
|
22.94
|
19.24
|
12,614,919
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|