|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.00
+0.55/+2.16%
3:10:00 PM
|
|
|
|
Closing price on 11/12/2014
|
|
| Open |
15.70 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
341,874 |
| Split-adjusted Price |
2.45 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2014
|
+0.30 / +1.91%
|
15.70
|
16.50
|
15.50
|
16.00
|
16.00
|
2.45
|
341,874
|
|
|
11/11/2014
|
+0.30 / +1.95%
|
15.40
|
16.00
|
15.40
|
15.70
|
15.70
|
2.40
|
137,925
|
|
|
11/10/2014
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
2.36
|
23,061
|
|
|
11/7/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
2.39
|
108,951
|
|
|
11/6/2014
|
+0.50 / +3.31%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
2.39
|
607,202
|
|
|
11/5/2014
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
2.31
|
211,368
|
|
|
11/4/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
2.34
|
46,867
|
|
|
11/3/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
2.34
|
429,625
|
|
|
10/31/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
2.34
|
93,938
|
|
|
10/30/2014
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
2.34
|
62,070
|
|
|
10/29/2014
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.33
|
106,491
|
|
|
10/28/2014
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
2.31
|
251,163
|
|
|
10/27/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
2.31
|
217,065
|
|
|
10/24/2014
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
2.31
|
52,162
|
|
|
10/23/2014
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
2.33
|
161,623
|
|
|
10/22/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
2.31
|
31,795
|
|
|
10/21/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
2.31
|
289,083
|
|
|
10/20/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
2.31
|
108,468
|
|
|
10/17/2014
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.33
|
210,322
|
|
|
10/16/2014
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.10
|
2.31
|
353,992
|
|
|
10/15/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
2.31
|
419,646
|
|
|
10/14/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
2.31
|
231,743
|
|
|
10/13/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
2.31
|
312,800
|
|
|
10/10/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
2.31
|
776,758
|
|
|
10/9/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
2.31
|
170,800
|
|
|
10/8/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
2.31
|
188,400
|
|
|
10/7/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
2.31
|
110,508
|
|
|
10/6/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
2.31
|
495,203
|
|
|
10/3/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
2.31
|
317,254
|
|
|
10/2/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
2.33
|
235,745
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|