|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 11/16/2017
|
|
| Open |
32.60 |
| High |
33.20 |
| Low |
32.50 |
| Volume |
4,370,554 |
| Split-adjusted Price |
6.95 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.60 / +1.85%
|
32.60
|
33.20
|
32.50
|
33.10
|
32.99
|
6.95
|
4,370,554
|
|
|
11/15/2017
|
+0.30 / +0.93%
|
32.80
|
33.00
|
32.20
|
32.50
|
32.58
|
6.83
|
1,525,323
|
|
|
11/14/2017
|
+0.40 / +1.26%
|
31.80
|
32.90
|
31.60
|
32.20
|
32.14
|
6.76
|
1,853,812
|
|
|
11/13/2017
|
-0.20 / -0.63%
|
32.10
|
32.30
|
31.70
|
31.80
|
31.99
|
6.68
|
2,051,070
|
|
|
11/10/2017
|
+0.50 / +1.59%
|
31.50
|
32.30
|
31.50
|
32.00
|
31.87
|
6.72
|
2,530,926
|
|
|
11/9/2017
|
+0.10 / +0.32%
|
31.40
|
31.70
|
31.20
|
31.50
|
31.44
|
6.62
|
1,271,786
|
|
|
11/8/2017
|
+0.60 / +1.95%
|
30.90
|
31.40
|
30.80
|
31.40
|
31.15
|
6.59
|
1,340,921
|
|
|
11/7/2017
|
0.00 / 0.00%
|
30.80
|
31.10
|
30.70
|
30.80
|
30.95
|
6.47
|
1,229,311
|
|
|
11/6/2017
|
+0.40 / +1.32%
|
30.00
|
30.90
|
30.00
|
30.80
|
30.61
|
6.47
|
798,248
|
|
|
11/3/2017
|
+0.60 / +2.01%
|
29.80
|
30.50
|
29.30
|
30.40
|
29.87
|
6.38
|
2,147,644
|
|
|
11/2/2017
|
-0.90 / -2.93%
|
30.70
|
30.80
|
29.80
|
29.80
|
30.20
|
6.26
|
3,243,328
|
|
|
11/1/2017
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.60
|
30.70
|
30.78
|
6.45
|
1,204,873
|
|
|
10/31/2017
|
-0.70 / -2.24%
|
31.90
|
31.90
|
30.30
|
30.60
|
30.81
|
6.43
|
2,365,391
|
|
|
10/30/2017
|
-0.60 / -1.88%
|
32.10
|
32.40
|
31.30
|
31.30
|
31.95
|
6.57
|
1,998,813
|
|
|
10/27/2017
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.20
|
31.90
|
31.62
|
6.70
|
909,500
|
|
|
10/26/2017
|
-0.40 / -1.25%
|
31.90
|
32.10
|
31.40
|
31.50
|
31.75
|
6.62
|
1,924,695
|
|
|
10/25/2017
|
+0.80 / +2.57%
|
31.20
|
32.10
|
31.00
|
31.90
|
31.57
|
6.70
|
1,101,976
|
|
|
10/24/2017
|
+0.40 / +1.30%
|
27.70
|
31.20
|
27.70
|
31.10
|
30.71
|
6.53
|
2,802,005
|
|
|
10/23/2017
|
-1.00 / -3.15%
|
31.70
|
31.70
|
30.70
|
30.70
|
30.99
|
6.45
|
2,751,188
|
|
|
10/20/2017
|
-0.70 / -2.16%
|
32.40
|
32.50
|
31.50
|
31.70
|
31.89
|
6.66
|
2,628,487
|
|
|
10/19/2017
|
-0.50 / -1.52%
|
32.90
|
33.00
|
32.20
|
32.40
|
32.53
|
6.80
|
1,941,688
|
|
|
10/18/2017
|
+0.10 / +0.30%
|
33.20
|
33.60
|
32.80
|
32.90
|
33.16
|
6.91
|
2,600,988
|
|
|
10/17/2017
|
+0.10 / +0.31%
|
32.70
|
32.80
|
32.60
|
32.80
|
32.70
|
6.89
|
75,579,224
|
|
|
10/16/2017
|
+0.30 / +0.93%
|
32.40
|
32.80
|
32.30
|
32.70
|
32.58
|
6.87
|
1,321,717
|
|
|
10/13/2017
|
+0.60 / +1.89%
|
31.90
|
32.50
|
31.50
|
32.40
|
32.18
|
6.80
|
1,752,144
|
|
|
10/12/2017
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.70
|
31.80
|
31.86
|
6.68
|
1,384,961
|
|
|
10/11/2017
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.80
|
32.00
|
31.95
|
6.72
|
1,963,957
|
|
|
10/10/2017
|
0.00 / 0.00%
|
31.00
|
32.30
|
31.00
|
31.90
|
31.98
|
6.70
|
1,666,381
|
|
|
10/9/2017
|
+0.60 / +1.92%
|
31.30
|
32.30
|
31.30
|
31.90
|
31.92
|
6.70
|
3,064,014
|
|
|
10/6/2017
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.50
|
31.30
|
31.04
|
6.57
|
2,764,435
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|