|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
+0.05/+0.20%
10:35:00 AM
|
|
|
|
Closing price on 10/28/2015
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.60 |
| Volume |
78,194 |
| Split-adjusted Price |
3.29 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
-0.30 / -1.44%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.71
|
3.29
|
78,194
|
|
|
10/27/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.74
|
3.34
|
72,424
|
|
|
10/26/2015
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.86
|
3.34
|
246,978
|
|
|
10/23/2015
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.81
|
3.33
|
175,485
|
|
|
10/22/2015
|
+0.30 / +1.46%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.70
|
3.33
|
176,213
|
|
|
10/21/2015
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.50
|
20.50
|
20.64
|
3.28
|
282,119
|
|
|
10/20/2015
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.61
|
3.29
|
149,913
|
|
|
10/19/2015
|
0.00 / 0.00%
|
20.30
|
20.90
|
20.30
|
20.70
|
20.68
|
3.31
|
178,784
|
|
|
10/16/2015
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.85
|
3.31
|
431,648
|
|
|
10/15/2015
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.50
|
20.80
|
20.74
|
3.33
|
371,189
|
|
|
10/14/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.67
|
3.33
|
296,906
|
|
|
10/13/2015
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.70
|
3.33
|
230,664
|
|
|
10/12/2015
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.50
|
20.90
|
20.77
|
3.34
|
499,870
|
|
|
10/9/2015
|
+0.40 / +1.98%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.56
|
3.29
|
577,772
|
|
|
10/8/2015
|
+0.30 / +1.51%
|
19.80
|
20.70
|
19.80
|
20.20
|
20.33
|
3.23
|
541,787
|
|
|
10/7/2015
|
-0.30 / -1.49%
|
20.40
|
20.40
|
19.90
|
19.90
|
20.09
|
3.18
|
188,122
|
|
|
10/6/2015
|
+0.60 / +3.06%
|
19.70
|
20.40
|
19.70
|
20.20
|
20.09
|
3.23
|
895,315
|
|
|
10/5/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.51
|
3.13
|
220,204
|
|
|
10/2/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.43
|
3.12
|
158,707
|
|
|
10/1/2015
|
0.00 / 0.00%
|
17.50
|
19.50
|
17.50
|
19.40
|
19.39
|
3.10
|
227,369
|
|
|
9/30/2015
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.46
|
3.10
|
123,649
|
|
|
9/29/2015
|
+0.10 / +0.52%
|
19.00
|
19.50
|
18.80
|
19.40
|
19.23
|
3.10
|
329,147
|
|
|
9/28/2015
|
-0.40 / -2.03%
|
19.70
|
19.90
|
19.30
|
19.30
|
19.55
|
3.09
|
265,140
|
|
|
9/25/2015
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.50
|
3.15
|
322,242
|
|
|
9/24/2015
|
+0.20 / +1.04%
|
19.30
|
20.40
|
19.20
|
19.50
|
19.63
|
3.12
|
989,427
|
|
|
9/23/2015
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.00
|
19.30
|
19.17
|
3.09
|
207,733
|
|
|
9/22/2015
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.29
|
3.07
|
302,191
|
|
|
9/21/2015
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.30
|
3.09
|
139,262
|
|
|
9/18/2015
|
+0.20 / +1.05%
|
19.30
|
19.50
|
19.10
|
19.30
|
19.28
|
3.09
|
290,111
|
|
|
9/17/2015
|
+0.40 / +2.14%
|
18.90
|
19.40
|
18.80
|
19.10
|
19.24
|
3.05
|
648,093
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|