|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 10/5/2016
|
|
| Open |
19.10 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
650,034 |
| Split-adjusted Price |
3.73 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
+0.40 / +2.09%
|
19.10
|
19.70
|
19.10
|
19.50
|
19.50
|
3.73
|
650,034
|
|
|
10/4/2016
|
+0.50 / +2.69%
|
18.60
|
19.40
|
18.60
|
19.10
|
19.11
|
3.65
|
733,172
|
|
|
10/3/2016
|
+0.30 / +1.64%
|
18.40
|
19.30
|
18.30
|
18.60
|
18.96
|
3.56
|
604,999
|
|
|
9/30/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.25
|
3.50
|
290,976
|
|
|
9/29/2016
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
3.50
|
413,417
|
|
|
9/28/2016
|
+0.90 / +5.20%
|
17.20
|
18.20
|
17.20
|
18.20
|
17.89
|
3.48
|
960,876
|
|
|
9/27/2016
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.23
|
3.31
|
112,486
|
|
|
9/26/2016
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.30
|
3.29
|
2,174,261
|
|
|
9/23/2016
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
3.33
|
54,315
|
|
|
9/22/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.37
|
3.31
|
52,251
|
|
|
9/21/2016
|
+0.30 / +1.75%
|
17.10
|
17.70
|
17.10
|
17.40
|
17.43
|
3.33
|
181,530
|
|
|
9/20/2016
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.11
|
3.27
|
126,929
|
|
|
9/19/2016
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.22
|
3.27
|
39,590
|
|
|
9/16/2016
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.05
|
3.31
|
150,039
|
|
|
9/15/2016
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.19
|
3.31
|
160,591
|
|
|
9/14/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.42
|
3.33
|
1,095,648
|
|
|
9/13/2016
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.54
|
3.35
|
76,695
|
|
|
9/12/2016
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.45
|
3.37
|
137,291
|
|
|
9/9/2016
|
-0.10 / -0.56%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.70
|
3.39
|
9,453
|
|
|
9/8/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.67
|
3.41
|
38,943
|
|
|
9/7/2016
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.90
|
3.41
|
37,441
|
|
|
9/6/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
3.42
|
100,706
|
|
|
9/5/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.77
|
3.41
|
78,738
|
|
|
9/1/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
3.42
|
81,398
|
|
|
8/31/2016
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.84
|
3.44
|
192,850
|
|
|
8/30/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.41
|
55,947
|
|
|
8/29/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
3.41
|
133,899
|
|
|
8/26/2016
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.83
|
3.42
|
74,751
|
|
|
8/25/2016
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.55
|
3.41
|
86,109
|
|
|
8/24/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.57
|
3.35
|
53,495
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|