|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.95
0.00/0.00%
12:24:59 PM
|
|
|
|
Closing price on 10/5/2022
|
|
| Open |
21.10 |
| High |
21.45 |
| Low |
20.80 |
| Volume |
3,470,800 |
| Split-adjusted Price |
14.59 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
-0.20 / -0.95%
|
21.10
|
21.45
|
20.80
|
20.80
|
21.18
|
14.59
|
3,470,800
|
|
|
10/4/2022
|
-0.60 / -2.78%
|
21.70
|
21.95
|
21.00
|
21.00
|
21.71
|
14.74
|
3,941,500
|
|
|
10/3/2022
|
-0.60 / -2.70%
|
22.05
|
22.30
|
21.30
|
21.60
|
22.02
|
15.16
|
4,607,900
|
|
|
9/30/2022
|
+0.20 / +0.91%
|
22.00
|
22.45
|
21.85
|
22.20
|
22.13
|
15.58
|
4,219,300
|
|
|
9/29/2022
|
0.00 / 0.00%
|
22.15
|
22.15
|
21.90
|
22.00
|
22.01
|
15.44
|
9,323,300
|
|
|
9/28/2022
|
-0.40 / -1.79%
|
22.05
|
22.25
|
21.95
|
22.00
|
22.04
|
15.44
|
2,513,100
|
|
|
9/27/2022
|
+0.20 / +0.90%
|
22.20
|
22.45
|
22.10
|
22.40
|
22.29
|
15.72
|
12,625,700
|
|
|
9/26/2022
|
-0.40 / -1.77%
|
22.40
|
22.50
|
21.80
|
22.20
|
22.20
|
15.58
|
4,788,500
|
|
|
9/23/2022
|
-0.20 / -0.88%
|
22.65
|
22.95
|
22.60
|
22.60
|
22.73
|
15.86
|
7,888,600
|
|
|
9/22/2022
|
+0.20 / +0.88%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.63
|
16.00
|
1,978,800
|
|
|
9/21/2022
|
-0.30 / -1.31%
|
22.85
|
22.85
|
22.60
|
22.60
|
22.67
|
15.86
|
8,058,200
|
|
|
9/20/2022
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.60
|
22.90
|
22.77
|
16.07
|
2,218,000
|
|
|
9/19/2022
|
-0.30 / -1.30%
|
23.15
|
23.20
|
22.70
|
22.85
|
22.89
|
16.03
|
10,567,600
|
|
|
9/16/2022
|
-0.40 / -1.70%
|
23.50
|
23.60
|
23.10
|
23.15
|
23.26
|
16.24
|
2,120,100
|
|
|
9/15/2022
|
+0.05 / +0.21%
|
23.60
|
23.60
|
23.45
|
23.55
|
23.51
|
16.52
|
2,020,600
|
|
|
9/14/2022
|
-0.30 / -1.26%
|
23.50
|
23.60
|
23.35
|
23.50
|
23.43
|
16.49
|
2,102,100
|
|
|
9/13/2022
|
+0.05 / +0.21%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.83
|
16.70
|
2,185,500
|
|
|
9/12/2022
|
-0.25 / -1.04%
|
24.00
|
24.20
|
23.75
|
23.75
|
23.91
|
16.66
|
1,466,221
|
|
|
9/9/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.75
|
24.00
|
23.93
|
16.84
|
3,307,900
|
|
|
9/8/2022
|
-0.30 / -1.23%
|
24.40
|
24.45
|
24.00
|
24.00
|
24.19
|
16.84
|
2,080,700
|
|
|
9/7/2022
|
-0.35 / -1.42%
|
24.50
|
24.60
|
24.30
|
24.30
|
24.45
|
17.05
|
3,414,400
|
|
|
9/6/2022
|
+0.15 / +0.61%
|
24.50
|
24.70
|
24.45
|
24.65
|
24.57
|
17.30
|
2,405,200
|
|
|
9/5/2022
|
-0.15 / -0.61%
|
24.55
|
24.75
|
24.45
|
24.50
|
24.56
|
17.19
|
2,396,400
|
|
|
8/31/2022
|
+0.10 / +0.41%
|
24.55
|
24.75
|
24.55
|
24.65
|
24.62
|
17.30
|
1,967,000
|
|
|
8/30/2022
|
0.00 / 0.00%
|
24.60
|
24.85
|
24.55
|
24.55
|
24.67
|
17.23
|
2,396,400
|
|
|
8/29/2022
|
-0.25 / -1.01%
|
24.45
|
24.70
|
24.30
|
24.55
|
24.46
|
17.23
|
3,599,300
|
|
|
8/26/2022
|
-0.20 / -0.80%
|
25.10
|
25.30
|
24.75
|
24.80
|
25.04
|
17.40
|
3,878,700
|
|
|
8/25/2022
|
+0.15 / +0.60%
|
24.85
|
25.00
|
24.75
|
25.00
|
24.87
|
17.54
|
3,631,800
|
|
|
8/24/2022
|
+0.05 / +0.20%
|
24.70
|
24.90
|
24.65
|
24.85
|
24.75
|
17.44
|
2,753,500
|
|
|
8/23/2022
|
+0.15 / +0.61%
|
24.35
|
24.80
|
24.20
|
24.80
|
24.42
|
17.40
|
2,385,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|