|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
+0.10/+0.40%
10:15:00 AM
|
|
|
|
Closing price on 11/20/2023
|
|
| Open |
22.40 |
| High |
22.95 |
| Low |
22.15 |
| Volume |
10,207,600 |
| Split-adjusted Price |
18.90 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
-0.20 / -0.88%
|
22.40
|
22.95
|
22.15
|
22.50
|
22.50
|
18.90
|
10,207,600
|
|
|
11/17/2023
|
-0.60 / -2.58%
|
23.40
|
23.40
|
22.55
|
22.70
|
22.96
|
19.07
|
12,350,400
|
|
|
11/16/2023
|
+0.05 / +0.22%
|
23.25
|
23.40
|
23.10
|
23.30
|
23.28
|
19.57
|
8,517,301
|
|
|
11/15/2023
|
+0.55 / +2.42%
|
23.00
|
23.50
|
22.95
|
23.25
|
23.28
|
19.53
|
32,333,400
|
|
|
11/14/2023
|
+0.25 / +1.11%
|
22.45
|
22.90
|
22.45
|
22.70
|
22.72
|
19.07
|
10,301,201
|
|
|
11/13/2023
|
+0.05 / +0.22%
|
22.45
|
22.60
|
22.20
|
22.45
|
22.43
|
18.86
|
3,492,000
|
|
|
11/10/2023
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.25
|
22.40
|
22.41
|
18.82
|
5,047,700
|
|
|
11/9/2023
|
-0.25 / -1.10%
|
22.90
|
22.90
|
22.55
|
22.55
|
22.70
|
18.94
|
4,763,901
|
|
|
11/8/2023
|
+0.70 / +3.17%
|
22.10
|
22.90
|
22.05
|
22.80
|
22.45
|
19.15
|
8,114,900
|
|
|
11/7/2023
|
-0.10 / -0.45%
|
22.10
|
22.25
|
22.10
|
22.10
|
22.15
|
18.56
|
4,497,000
|
|
|
11/6/2023
|
+0.15 / +0.68%
|
22.20
|
22.35
|
22.10
|
22.20
|
22.24
|
18.65
|
4,601,000
|
|
|
11/3/2023
|
-0.25 / -1.12%
|
22.30
|
22.40
|
22.05
|
22.05
|
22.17
|
18.52
|
6,725,500
|
|
|
11/2/2023
|
+0.70 / +3.24%
|
21.75
|
22.30
|
21.60
|
22.30
|
21.93
|
18.73
|
5,148,101
|
|
|
11/1/2023
|
+0.20 / +0.93%
|
21.40
|
21.65
|
21.35
|
21.60
|
21.54
|
18.14
|
4,832,800
|
|
|
10/31/2023
|
+0.10 / +0.47%
|
21.35
|
21.55
|
21.25
|
21.40
|
21.41
|
17.98
|
3,489,400
|
|
|
10/30/2023
|
-0.25 / -1.16%
|
21.60
|
21.65
|
21.30
|
21.30
|
21.49
|
17.89
|
3,856,500
|
|
|
10/27/2023
|
+0.45 / +2.13%
|
21.45
|
21.70
|
21.20
|
21.55
|
21.48
|
18.10
|
3,180,900
|
|
|
10/26/2023
|
-0.80 / -3.65%
|
21.75
|
21.75
|
20.95
|
21.10
|
21.43
|
17.72
|
12,806,465
|
|
|
10/25/2023
|
0.00 / 0.00%
|
22.20
|
22.25
|
21.90
|
21.90
|
22.08
|
18.40
|
2,637,101
|
|
|
10/24/2023
|
+0.10 / +0.46%
|
21.95
|
22.10
|
21.80
|
21.90
|
21.97
|
18.40
|
3,366,603
|
|
|
10/23/2023
|
-0.10 / -0.46%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.81
|
18.31
|
2,398,301
|
|
|
10/20/2023
|
+0.10 / +0.46%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.89
|
18.40
|
3,800,201
|
|
|
10/19/2023
|
-0.25 / -1.13%
|
22.05
|
22.15
|
21.80
|
21.80
|
21.97
|
18.31
|
6,209,300
|
|
|
10/18/2023
|
-0.40 / -1.78%
|
22.45
|
22.45
|
22.05
|
22.05
|
22.22
|
18.52
|
6,208,800
|
|
|
10/17/2023
|
-0.15 / -0.66%
|
22.60
|
22.65
|
22.45
|
22.45
|
22.54
|
18.86
|
3,657,500
|
|
|
10/16/2023
|
-0.05 / -0.22%
|
22.55
|
22.70
|
22.40
|
22.60
|
22.54
|
18.98
|
4,784,800
|
|
|
10/13/2023
|
-0.05 / -0.22%
|
22.60
|
22.70
|
22.50
|
22.65
|
22.64
|
19.03
|
4,691,800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.73
|
19.07
|
5,633,800
|
|
|
10/11/2023
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.55
|
22.70
|
22.68
|
19.07
|
2,844,501
|
|
|
10/10/2023
|
+0.30 / +1.33%
|
22.50
|
22.85
|
22.50
|
22.80
|
22.73
|
19.15
|
6,535,101
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|