Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.90
-0.20/-0.80%
3:05:02 PM
|
|
|
Closing price on 11/1/2021
|
|
Open |
32.80 |
High |
32.90 |
Low |
32.40 |
Volume |
5,598,300 |
Split-adjusted Price |
18.36 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2021
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.40
|
32.70
|
32.62
|
18.36
|
5,598,300
|
|
10/29/2021
|
+1.15 / +3.61%
|
31.85
|
33.00
|
31.75
|
33.00
|
32.46
|
18.52
|
15,872,550
|
|
10/28/2021
|
+0.45 / +1.43%
|
31.65
|
31.85
|
31.50
|
31.85
|
31.66
|
17.88
|
9,869,000
|
|
10/27/2021
|
+0.30 / +0.96%
|
31.15
|
31.80
|
31.15
|
31.40
|
31.46
|
17.63
|
5,777,500
|
|
10/26/2021
|
-0.15 / -0.48%
|
31.25
|
31.25
|
30.80
|
31.10
|
31.02
|
17.46
|
5,509,100
|
|
10/25/2021
|
-0.35 / -1.11%
|
31.70
|
31.70
|
31.10
|
31.25
|
31.27
|
17.54
|
5,240,400
|
|
10/22/2021
|
-0.15 / -0.47%
|
31.90
|
31.95
|
31.45
|
31.60
|
31.66
|
17.74
|
3,827,100
|
|
10/21/2021
|
-0.55 / -1.70%
|
32.30
|
32.30
|
31.75
|
31.75
|
31.95
|
17.82
|
4,132,200
|
|
10/20/2021
|
0.00 / 0.00%
|
32.30
|
32.65
|
31.80
|
32.30
|
32.26
|
18.13
|
3,846,400
|
|
10/19/2021
|
+0.30 / +0.94%
|
32.40
|
32.40
|
31.90
|
32.30
|
32.09
|
18.13
|
3,698,600
|
|
10/18/2021
|
-0.20 / -0.62%
|
32.35
|
32.60
|
32.00
|
32.00
|
32.17
|
17.96
|
4,543,400
|
|
10/15/2021
|
-0.10 / -0.31%
|
32.50
|
32.55
|
32.10
|
32.20
|
32.38
|
18.07
|
4,935,300
|
|
10/14/2021
|
-0.30 / -0.92%
|
32.60
|
32.70
|
32.20
|
32.30
|
32.48
|
18.13
|
4,591,600
|
|
10/13/2021
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.50
|
32.60
|
32.71
|
18.30
|
3,709,300
|
|
10/12/2021
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.40
|
32.60
|
32.61
|
18.30
|
3,385,300
|
|
10/11/2021
|
+1.15 / +3.66%
|
31.60
|
32.60
|
31.60
|
32.60
|
32.19
|
18.30
|
6,684,100
|
|
10/8/2021
|
+0.25 / +0.80%
|
31.40
|
31.55
|
31.25
|
31.45
|
31.43
|
17.65
|
3,605,900
|
|
10/7/2021
|
-0.15 / -0.48%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.32
|
17.51
|
3,831,800
|
|
10/6/2021
|
-0.15 / -0.48%
|
31.55
|
31.65
|
31.10
|
31.35
|
31.36
|
17.60
|
4,095,800
|
|
10/5/2021
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.28
|
17.68
|
4,032,300
|
|
10/4/2021
|
-0.50 / -1.59%
|
31.30
|
31.40
|
30.60
|
31.00
|
31.01
|
17.40
|
5,659,000
|
|
10/1/2021
|
-0.05 / -0.16%
|
31.50
|
31.55
|
31.10
|
31.50
|
31.29
|
17.68
|
6,471,703
|
|
9/30/2021
|
+0.20 / +0.64%
|
31.35
|
31.60
|
31.30
|
31.55
|
31.47
|
17.71
|
4,464,800
|
|
9/29/2021
|
-0.25 / -0.79%
|
31.60
|
31.70
|
31.15
|
31.35
|
31.41
|
17.60
|
3,615,100
|
|
9/28/2021
|
+0.10 / +0.32%
|
31.50
|
31.75
|
31.40
|
31.60
|
31.59
|
17.74
|
2,617,400
|
|
9/27/2021
|
-0.50 / -1.56%
|
32.20
|
32.40
|
31.50
|
31.50
|
32.05
|
17.68
|
4,871,300
|
|
9/24/2021
|
+0.40 / +1.27%
|
31.80
|
32.15
|
31.60
|
32.00
|
31.86
|
17.96
|
6,688,700
|
|
9/23/2021
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.50
|
31.60
|
31.59
|
17.74
|
4,410,800
|
|
9/22/2021
|
-0.20 / -0.63%
|
31.80
|
32.00
|
31.60
|
31.60
|
31.71
|
17.74
|
2,681,700
|
|
9/21/2021
|
-0.30 / -0.93%
|
31.80
|
32.00
|
31.45
|
31.80
|
31.77
|
17.85
|
3,882,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|