|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.85
+0.05/+0.19%
3:04:59 PM
|
|
|
|
Closing price on 10/22/2019
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.30 |
| Volume |
1,704,380 |
| Split-adjusted Price |
9.67 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.42
|
9.67
|
1,704,380
|
|
|
10/21/2019
|
-0.70 / -2.90%
|
24.00
|
24.20
|
23.40
|
23.40
|
23.69
|
9.63
|
2,785,500
|
|
|
10/18/2019
|
-0.30 / -1.23%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.18
|
9.91
|
1,864,754
|
|
|
10/17/2019
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.40
|
24.27
|
10.04
|
1,914,500
|
|
|
10/16/2019
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.40
|
24.40
|
24.49
|
10.04
|
2,071,970
|
|
|
10/15/2019
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.30
|
24.40
|
24.42
|
10.04
|
3,441,972
|
|
|
10/14/2019
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.34
|
10.08
|
3,714,758
|
|
|
10/11/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
23.99
|
9.87
|
1,803,500
|
|
|
10/10/2019
|
+0.30 / +1.27%
|
23.70
|
24.30
|
23.70
|
24.00
|
24.04
|
9.87
|
4,853,230
|
|
|
10/9/2019
|
+0.40 / +1.72%
|
23.40
|
23.70
|
23.30
|
23.70
|
23.50
|
9.75
|
1,895,100
|
|
|
10/8/2019
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.23
|
9.59
|
1,158,300
|
|
|
10/7/2019
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.41
|
9.54
|
2,046,400
|
|
|
10/4/2019
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.61
|
9.71
|
1,581,000
|
|
|
10/3/2019
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.30
|
23.60
|
23.45
|
9.71
|
1,855,800
|
|
|
10/2/2019
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.67
|
9.71
|
2,158,073
|
|
|
10/1/2019
|
+0.30 / +1.28%
|
23.40
|
23.70
|
23.30
|
23.70
|
23.54
|
9.75
|
1,858,700
|
|
|
9/30/2019
|
+0.20 / +0.86%
|
23.30
|
23.60
|
23.20
|
23.40
|
23.47
|
9.63
|
2,301,305
|
|
|
9/27/2019
|
-0.10 / -0.43%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.41
|
9.54
|
2,161,770
|
|
|
9/26/2019
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.90
|
23.30
|
23.09
|
9.59
|
2,319,500
|
|
|
9/25/2019
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.90
|
23.00
|
23.03
|
9.46
|
1,521,380
|
|
|
9/24/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.26
|
9.54
|
1,327,950
|
|
|
9/23/2019
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.10
|
23.30
|
23.41
|
9.59
|
2,874,550
|
|
|
9/20/2019
|
+0.10 / +0.43%
|
23.50
|
25.40
|
23.10
|
23.20
|
23.22
|
9.54
|
2,570,229
|
|
|
9/19/2019
|
+0.70 / +3.13%
|
22.40
|
23.20
|
22.30
|
23.10
|
22.87
|
9.50
|
3,462,380
|
|
|
9/18/2019
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.20
|
22.40
|
22.38
|
9.22
|
1,539,570
|
|
|
9/17/2019
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.10
|
22.30
|
22.23
|
9.17
|
5,285,250
|
|
|
9/16/2019
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.40
|
22.43
|
9.22
|
1,295,945
|
|
|
9/13/2019
|
+0.40 / +1.80%
|
22.30
|
22.60
|
22.10
|
22.60
|
22.39
|
9.30
|
1,324,001
|
|
|
9/12/2019
|
+0.40 / +1.83%
|
21.90
|
22.20
|
21.80
|
22.20
|
22.00
|
9.13
|
8,242,300
|
|
|
9/11/2019
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.71
|
8.97
|
3,521,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|