|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.95
-0.05/-0.19%
3:05:02 PM
|
|
|
|
Closing price on 10/25/2017
|
|
| Open |
31.20 |
| High |
32.10 |
| Low |
31.00 |
| Volume |
1,101,976 |
| Split-adjusted Price |
6.70 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
+0.80 / +2.57%
|
31.20
|
32.10
|
31.00
|
31.90
|
31.57
|
6.70
|
1,101,976
|
|
|
10/24/2017
|
+0.40 / +1.30%
|
27.70
|
31.20
|
27.70
|
31.10
|
30.71
|
6.53
|
2,802,005
|
|
|
10/23/2017
|
-1.00 / -3.15%
|
31.70
|
31.70
|
30.70
|
30.70
|
30.99
|
6.45
|
2,751,188
|
|
|
10/20/2017
|
-0.70 / -2.16%
|
32.40
|
32.50
|
31.50
|
31.70
|
31.89
|
6.66
|
2,628,487
|
|
|
10/19/2017
|
-0.50 / -1.52%
|
32.90
|
33.00
|
32.20
|
32.40
|
32.53
|
6.80
|
1,941,688
|
|
|
10/18/2017
|
+0.10 / +0.30%
|
33.20
|
33.60
|
32.80
|
32.90
|
33.16
|
6.91
|
2,600,988
|
|
|
10/17/2017
|
+0.10 / +0.31%
|
32.70
|
32.80
|
32.60
|
32.80
|
32.70
|
6.89
|
75,579,224
|
|
|
10/16/2017
|
+0.30 / +0.93%
|
32.40
|
32.80
|
32.30
|
32.70
|
32.58
|
6.87
|
1,321,717
|
|
|
10/13/2017
|
+0.60 / +1.89%
|
31.90
|
32.50
|
31.50
|
32.40
|
32.18
|
6.80
|
1,752,144
|
|
|
10/12/2017
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.70
|
31.80
|
31.86
|
6.68
|
1,384,961
|
|
|
10/11/2017
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.80
|
32.00
|
31.95
|
6.72
|
1,963,957
|
|
|
10/10/2017
|
0.00 / 0.00%
|
31.00
|
32.30
|
31.00
|
31.90
|
31.98
|
6.70
|
1,666,381
|
|
|
10/9/2017
|
+0.60 / +1.92%
|
31.30
|
32.30
|
31.30
|
31.90
|
31.92
|
6.70
|
3,064,014
|
|
|
10/6/2017
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.50
|
31.30
|
31.04
|
6.57
|
2,764,435
|
|
|
10/5/2017
|
-0.40 / -1.29%
|
30.90
|
31.40
|
30.50
|
30.50
|
31.02
|
6.41
|
3,049,742
|
|
|
10/4/2017
|
+0.60 / +1.98%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.60
|
6.49
|
1,937,080
|
|
|
10/3/2017
|
-0.10 / -0.33%
|
30.20
|
30.50
|
30.00
|
30.30
|
30.20
|
6.36
|
1,528,817
|
|
|
10/2/2017
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.30
|
30.40
|
30.52
|
6.38
|
755,491
|
|
|
9/29/2017
|
+0.30 / +0.99%
|
30.30
|
30.70
|
30.10
|
30.60
|
30.37
|
6.43
|
920,886
|
|
|
9/28/2017
|
+0.20 / +0.66%
|
33.10
|
33.10
|
30.00
|
30.30
|
30.28
|
6.36
|
1,239,543
|
|
|
9/27/2017
|
-0.50 / -1.63%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.20
|
6.32
|
1,153,327
|
|
|
9/26/2017
|
+0.50 / +1.66%
|
30.30
|
30.80
|
30.10
|
30.60
|
30.46
|
6.43
|
2,766,962
|
|
|
9/25/2017
|
+0.90 / +3.08%
|
29.20
|
30.40
|
29.00
|
30.10
|
29.77
|
6.32
|
3,381,934
|
|
|
9/22/2017
|
+0.80 / +2.82%
|
28.40
|
29.30
|
28.40
|
29.20
|
28.94
|
6.13
|
3,979,418
|
|
|
9/21/2017
|
+0.30 / +1.07%
|
28.30
|
28.50
|
28.00
|
28.40
|
28.27
|
5.96
|
1,389,355
|
|
|
9/20/2017
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.10
|
28.10
|
28.19
|
5.90
|
912,705
|
|
|
9/19/2017
|
-0.10 / -0.35%
|
28.20
|
28.70
|
28.10
|
28.10
|
28.45
|
5.90
|
1,331,569
|
|
|
9/18/2017
|
+0.10 / +0.36%
|
28.10
|
28.60
|
28.10
|
28.20
|
28.41
|
5.92
|
1,222,983
|
|
|
9/15/2017
|
-0.10 / -0.35%
|
28.20
|
28.50
|
28.00
|
28.10
|
28.12
|
5.90
|
1,658,884
|
|
|
9/14/2017
|
-0.20 / -0.70%
|
28.30
|
28.50
|
28.10
|
28.20
|
28.35
|
5.92
|
2,044,968
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,968,700
|
7.70
|
-1.28%
|
|
|
|
BAB
|
5,700
|
12.00
|
0.00%
|
|
|
|
BID
|
3,020,100
|
41.20
|
-0.12%
|
|
|
|
BVB
|
3,913,900
|
15.00
|
0.00%
|
|
|
|
CTG
|
9,430,900
|
41.35
|
-1.19%
|
|
|
|
EIB
|
8,219,600
|
20.80
|
0.48%
|
|
|
|
EVF
|
13,153,700
|
11.25
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|