|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 11/18/2020
|
|
| Open |
27.20 |
| High |
27.70 |
| Low |
26.90 |
| Volume |
7,919,600 |
| Split-adjusted Price |
12.21 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
0.00 / 0.00%
|
27.20
|
27.70
|
26.90
|
27.20
|
27.30
|
12.21
|
7,919,600
|
|
|
11/17/2020
|
+1.00 / +3.82%
|
26.20
|
27.20
|
26.20
|
27.20
|
26.90
|
12.21
|
16,771,100
|
|
|
11/16/2020
|
-0.30 / -1.13%
|
26.50
|
26.80
|
26.20
|
26.20
|
26.43
|
11.77
|
8,979,100
|
|
|
11/13/2020
|
+0.10 / +0.38%
|
26.40
|
26.70
|
26.30
|
26.50
|
26.49
|
11.90
|
6,222,800
|
|
|
11/12/2020
|
+1.00 / +3.94%
|
25.40
|
26.40
|
25.40
|
26.40
|
25.97
|
11.86
|
18,943,100
|
|
|
11/11/2020
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.20
|
25.40
|
25.35
|
11.41
|
4,525,100
|
|
|
11/10/2020
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.30
|
25.30
|
25.54
|
11.36
|
8,857,670
|
|
|
11/9/2020
|
+0.30 / +1.20%
|
25.10
|
25.50
|
25.10
|
25.40
|
25.31
|
11.41
|
5,897,700
|
|
|
11/6/2020
|
+0.20 / +0.80%
|
24.90
|
25.10
|
24.80
|
25.10
|
24.95
|
11.27
|
3,669,400
|
|
|
11/5/2020
|
-0.60 / -2.35%
|
25.50
|
25.70
|
24.90
|
24.90
|
25.21
|
11.18
|
8,546,200
|
|
|
11/4/2020
|
+0.50 / +2.00%
|
25.10
|
25.70
|
25.10
|
25.50
|
25.37
|
11.45
|
12,599,900
|
|
|
11/3/2020
|
+0.50 / +2.04%
|
24.50
|
25.20
|
24.50
|
25.00
|
24.92
|
11.23
|
7,704,400
|
|
|
11/2/2020
|
+0.40 / +1.66%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.22
|
11.00
|
3,775,100
|
|
|
10/30/2020
|
+0.20 / +0.84%
|
24.10
|
24.30
|
23.80
|
24.10
|
23.98
|
10.82
|
4,392,700
|
|
|
10/29/2020
|
+0.10 / +0.42%
|
23.60
|
24.30
|
23.20
|
23.90
|
23.74
|
10.73
|
8,985,960
|
|
|
10/28/2020
|
-0.60 / -2.46%
|
24.40
|
24.50
|
23.70
|
23.80
|
24.05
|
10.69
|
14,921,660
|
|
|
10/27/2020
|
-0.40 / -1.61%
|
24.70
|
24.90
|
24.40
|
24.40
|
24.60
|
10.96
|
11,746,400
|
|
|
10/26/2020
|
-0.80 / -3.13%
|
25.60
|
25.80
|
24.80
|
24.80
|
25.28
|
11.14
|
11,790,750
|
|
|
10/23/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.65
|
11.50
|
8,023,000
|
|
|
10/22/2020
|
+0.40 / +1.59%
|
25.30
|
26.00
|
25.00
|
25.60
|
25.49
|
11.50
|
9,439,577
|
|
|
10/21/2020
|
-0.10 / -0.40%
|
25.40
|
25.60
|
25.20
|
25.20
|
25.35
|
11.32
|
8,875,872
|
|
|
10/20/2020
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.00
|
25.30
|
25.25
|
11.36
|
11,376,318
|
|
|
10/19/2020
|
+0.60 / +2.43%
|
25.00
|
25.70
|
24.90
|
25.30
|
25.34
|
11.36
|
14,318,764
|
|
|
10/16/2020
|
+0.20 / +0.82%
|
24.50
|
25.00
|
24.20
|
24.70
|
24.69
|
11.09
|
8,711,264
|
|
|
10/15/2020
|
+0.50 / +2.08%
|
24.00
|
24.80
|
23.90
|
24.50
|
24.41
|
11.00
|
16,358,034
|
|
|
10/14/2020
|
+0.60 / +2.56%
|
23.50
|
24.10
|
23.40
|
24.00
|
23.84
|
10.78
|
20,344,740
|
|
|
10/13/2020
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.26
|
10.51
|
6,149,896
|
|
|
10/12/2020
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.30
|
23.30
|
23.50
|
10.46
|
14,514,857
|
|
|
10/9/2020
|
+0.30 / +1.29%
|
23.20
|
23.80
|
23.10
|
23.50
|
23.52
|
10.55
|
48,680,721
|
|
|
10/8/2020
|
-0.20 / -0.85%
|
23.20
|
23.70
|
23.00
|
23.20
|
23.23
|
10.42
|
14,090,748
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|