|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
0.00/0.00%
1:25:00 PM
|
|
|
|
Closing price on 11/18/2019
|
|
| Open |
24.40 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
2,762,657 |
| Split-adjusted Price |
8.33 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
-0.30 / -1.23%
|
24.40
|
24.50
|
24.00
|
24.10
|
24.15
|
8.33
|
2,762,657
|
|
|
11/15/2019
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.40
|
24.40
|
24.49
|
8.43
|
1,701,200
|
|
|
11/14/2019
|
-0.50 / -2.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.70
|
8.47
|
2,289,600
|
|
|
11/13/2019
|
+0.30 / +1.21%
|
24.70
|
25.30
|
24.70
|
25.00
|
25.08
|
8.64
|
3,572,700
|
|
|
11/12/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.65
|
8.54
|
1,583,600
|
|
|
11/11/2019
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.70
|
24.70
|
24.79
|
8.54
|
1,748,643
|
|
|
11/8/2019
|
+0.20 / +0.81%
|
24.90
|
25.10
|
24.60
|
24.80
|
24.90
|
8.57
|
3,919,083
|
|
|
11/7/2019
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.64
|
8.50
|
2,134,200
|
|
|
11/6/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.60
|
24.68
|
8.50
|
2,505,088
|
|
|
11/5/2019
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.60
|
24.60
|
24.74
|
8.50
|
3,598,800
|
|
|
11/4/2019
|
+0.40 / +1.65%
|
24.20
|
24.70
|
24.20
|
24.60
|
24.47
|
8.50
|
3,966,600
|
|
|
11/1/2019
|
+0.10 / +0.41%
|
23.70
|
24.30
|
23.70
|
24.20
|
24.13
|
8.36
|
1,906,100
|
|
|
10/31/2019
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.20
|
8.33
|
1,441,765
|
|
|
10/30/2019
|
+0.60 / +2.53%
|
23.80
|
24.40
|
23.60
|
24.30
|
24.11
|
8.40
|
68,199,201
|
|
|
10/29/2019
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.77
|
8.19
|
1,701,400
|
|
|
10/28/2019
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.60
|
23.70
|
23.79
|
8.19
|
1,239,360
|
|
|
10/25/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.54
|
8.16
|
1,104,590
|
|
|
10/24/2019
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.51
|
8.16
|
920,000
|
|
|
10/23/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.58
|
8.12
|
1,080,400
|
|
|
10/22/2019
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.42
|
8.12
|
1,704,380
|
|
|
10/21/2019
|
-0.70 / -2.90%
|
24.00
|
24.20
|
23.40
|
23.40
|
23.69
|
8.09
|
2,785,500
|
|
|
10/18/2019
|
-0.30 / -1.23%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.18
|
8.33
|
1,864,754
|
|
|
10/17/2019
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.40
|
24.27
|
8.43
|
1,914,500
|
|
|
10/16/2019
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.40
|
24.40
|
24.49
|
8.43
|
2,071,970
|
|
|
10/15/2019
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.30
|
24.40
|
24.42
|
8.43
|
3,441,972
|
|
|
10/14/2019
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.34
|
8.47
|
3,714,758
|
|
|
10/11/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
23.99
|
8.29
|
1,803,500
|
|
|
10/10/2019
|
+0.30 / +1.27%
|
23.70
|
24.30
|
23.70
|
24.00
|
24.04
|
8.29
|
4,853,230
|
|
|
10/9/2019
|
+0.40 / +1.72%
|
23.40
|
23.70
|
23.30
|
23.70
|
23.50
|
8.19
|
1,895,100
|
|
|
10/8/2019
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.23
|
8.05
|
1,158,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
448,100
|
7.30
|
-1.35%
|
|
|
|
BAB
|
4,100
|
11.60
|
-1.69%
|
|
|
|
BID
|
677,100
|
46.30
|
0.11%
|
|
|
|
BVB
|
253,300
|
11.10
|
-0.89%
|
|
|
|
CTG
|
1,229,800
|
35.05
|
-0.71%
|
|
|
|
EIB
|
1,154,700
|
18.30
|
0.00%
|
|
|
|
EVF
|
1,089,000
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|