|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.35
-0.20/-0.78%
11:10:01 AM
|
|
|
|
Closing price on 11/17/2014
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
387,714 |
| Split-adjusted Price |
2.42 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
2.42
|
387,714
|
|
|
11/14/2014
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
2.40
|
64,379
|
|
|
11/13/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
2.45
|
537,286
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|