|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.45
+0.15/+0.70%
3:10:00 PM
|
|
|
|
Closing price on 11/28/2012
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
75,852 |
| Split-adjusted Price |
2.06 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
2.06
|
75,852
|
|
|
11/27/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
57,600
|
|
|
11/26/2012
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
93,300
|
|
|
11/23/2012
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.03
|
92,574
|
|
|
11/22/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
79,900
|
|
|
11/21/2012
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
68,016
|
|
|
11/20/2012
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
2.07
|
55,743
|
|
|
11/19/2012
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
2.06
|
88,682
|
|
|
11/16/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
2.09
|
105,300
|
|
|
11/15/2012
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
2.10
|
155,985
|
|
|
11/14/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
2.12
|
150,167
|
|
|
11/13/2012
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
2.12
|
228,731
|
|
|
11/12/2012
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
2.13
|
149,001
|
|
|
11/9/2012
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
2.09
|
241,100
|
|
|
11/8/2012
|
-0.20 / -1.33%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.80
|
2.07
|
85,000
|
|
|
11/7/2012
|
+0.40 / +2.74%
|
14.70
|
15.30
|
14.60
|
15.00
|
15.00
|
2.10
|
121,525
|
|
|
11/6/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
2.05
|
89,781
|
|
|
11/5/2012
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.20
|
14.60
|
14.60
|
2.05
|
203,953
|
|
|
11/2/2012
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.30
|
14.50
|
14.50
|
2.03
|
795,708
|
|
|
11/1/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
2.13
|
467,431
|
|
|
10/31/2012
|
-0.20 / -1.29%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.30
|
2.14
|
480,059
|
|
|
10/30/2012
|
-0.30 / -1.90%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
2.17
|
1,121,030
|
|
|
10/29/2012
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
2.21
|
537,800
|
|
|
10/26/2012
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.80
|
2.21
|
550,300
|
|
|
10/25/2012
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.90
|
2.23
|
844,000
|
|
|
10/24/2012
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
2.21
|
659,900
|
|
|
10/23/2012
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
2.20
|
696,846
|
|
|
10/22/2012
|
-0.10 / -0.64%
|
15.60
|
15.70
|
14.80
|
15.60
|
15.60
|
2.19
|
967,700
|
|
|
10/19/2012
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.70
|
2.20
|
1,564,693
|
|
|
10/18/2012
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
2.24
|
1,191,732
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|