Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.90
-0.20/-0.80%
3:05:02 PM
|
|
|
Closing price on 11/18/2021
|
|
Open |
33.50 |
High |
33.50 |
Low |
32.50 |
Volume |
5,497,600 |
Split-adjusted Price |
18.24 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2021
|
-0.80 / -2.40%
|
33.50
|
33.50
|
32.50
|
32.50
|
32.90
|
18.24
|
5,497,600
|
|
11/17/2021
|
+0.15 / +0.45%
|
33.15
|
33.50
|
32.80
|
33.30
|
33.10
|
18.69
|
5,060,500
|
|
11/16/2021
|
-0.25 / -0.75%
|
33.35
|
33.40
|
32.80
|
33.15
|
33.15
|
18.61
|
5,261,500
|
|
11/15/2021
|
+0.05 / +0.15%
|
33.40
|
33.60
|
33.25
|
33.40
|
33.42
|
18.75
|
5,435,700
|
|
11/12/2021
|
+0.35 / +1.06%
|
33.00
|
33.35
|
32.65
|
33.35
|
32.88
|
18.72
|
17,087,412
|
|
11/11/2021
|
-0.40 / -1.20%
|
33.30
|
33.55
|
32.50
|
33.00
|
33.06
|
18.52
|
7,503,700
|
|
11/10/2021
|
-0.05 / -0.15%
|
33.50
|
33.55
|
33.15
|
33.40
|
33.29
|
18.75
|
5,794,500
|
|
11/9/2021
|
+0.05 / +0.15%
|
33.40
|
33.80
|
33.35
|
33.45
|
33.54
|
18.78
|
6,598,500
|
|
11/8/2021
|
-0.10 / -0.30%
|
33.50
|
33.65
|
33.20
|
33.40
|
33.34
|
18.75
|
5,817,500
|
|
11/5/2021
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.30
|
33.50
|
33.46
|
18.80
|
5,241,700
|
|
11/4/2021
|
-0.35 / -1.03%
|
34.05
|
34.05
|
33.45
|
33.50
|
33.62
|
18.80
|
5,335,800
|
|
11/3/2021
|
+0.70 / +2.11%
|
33.30
|
34.10
|
33.25
|
33.85
|
33.72
|
19.00
|
13,293,500
|
|
11/2/2021
|
+0.45 / +1.38%
|
32.70
|
33.15
|
32.55
|
33.15
|
32.79
|
18.61
|
7,958,700
|
|
11/1/2021
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.40
|
32.70
|
32.62
|
18.36
|
5,598,300
|
|
10/29/2021
|
+1.15 / +3.61%
|
31.85
|
33.00
|
31.75
|
33.00
|
32.46
|
18.52
|
15,872,550
|
|
10/28/2021
|
+0.45 / +1.43%
|
31.65
|
31.85
|
31.50
|
31.85
|
31.66
|
17.88
|
9,869,000
|
|
10/27/2021
|
+0.30 / +0.96%
|
31.15
|
31.80
|
31.15
|
31.40
|
31.46
|
17.63
|
5,777,500
|
|
10/26/2021
|
-0.15 / -0.48%
|
31.25
|
31.25
|
30.80
|
31.10
|
31.02
|
17.46
|
5,509,100
|
|
10/25/2021
|
-0.35 / -1.11%
|
31.70
|
31.70
|
31.10
|
31.25
|
31.27
|
17.54
|
5,240,400
|
|
10/22/2021
|
-0.15 / -0.47%
|
31.90
|
31.95
|
31.45
|
31.60
|
31.66
|
17.74
|
3,827,100
|
|
10/21/2021
|
-0.55 / -1.70%
|
32.30
|
32.30
|
31.75
|
31.75
|
31.95
|
17.82
|
4,132,200
|
|
10/20/2021
|
0.00 / 0.00%
|
32.30
|
32.65
|
31.80
|
32.30
|
32.26
|
18.13
|
3,846,400
|
|
10/19/2021
|
+0.30 / +0.94%
|
32.40
|
32.40
|
31.90
|
32.30
|
32.09
|
18.13
|
3,698,600
|
|
10/18/2021
|
-0.20 / -0.62%
|
32.35
|
32.60
|
32.00
|
32.00
|
32.17
|
17.96
|
4,543,400
|
|
10/15/2021
|
-0.10 / -0.31%
|
32.50
|
32.55
|
32.10
|
32.20
|
32.38
|
18.07
|
4,935,300
|
|
10/14/2021
|
-0.30 / -0.92%
|
32.60
|
32.70
|
32.20
|
32.30
|
32.48
|
18.13
|
4,591,600
|
|
10/13/2021
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.50
|
32.60
|
32.71
|
18.30
|
3,709,300
|
|
10/12/2021
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.40
|
32.60
|
32.61
|
18.30
|
3,385,300
|
|
10/11/2021
|
+1.15 / +3.66%
|
31.60
|
32.60
|
31.60
|
32.60
|
32.19
|
18.30
|
6,684,100
|
|
10/8/2021
|
+0.25 / +0.80%
|
31.40
|
31.55
|
31.25
|
31.45
|
31.43
|
17.65
|
3,605,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|