|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 11/3/2022
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.35 |
| Volume |
3,367,300 |
| Split-adjusted Price |
14.98 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
-0.45 / -2.06%
|
21.50
|
22.00
|
21.35
|
21.35
|
21.60
|
14.98
|
3,367,300
|
|
|
11/2/2022
|
-0.65 / -2.90%
|
22.40
|
22.45
|
21.80
|
21.80
|
22.01
|
15.30
|
4,015,200
|
|
|
11/1/2022
|
+0.05 / +0.22%
|
22.50
|
23.00
|
22.35
|
22.45
|
22.70
|
15.75
|
3,355,400
|
|
|
10/31/2022
|
+0.10 / +0.45%
|
22.35
|
22.50
|
21.65
|
22.40
|
22.15
|
15.72
|
3,827,300
|
|
|
10/28/2022
|
+0.25 / +1.13%
|
22.40
|
22.55
|
22.05
|
22.30
|
22.30
|
15.65
|
3,811,700
|
|
|
10/27/2022
|
+1.40 / +6.78%
|
20.70
|
22.05
|
20.50
|
22.05
|
21.55
|
15.47
|
4,846,000
|
|
|
10/26/2022
|
+0.25 / +1.23%
|
20.60
|
20.90
|
20.20
|
20.65
|
20.57
|
14.49
|
2,716,100
|
|
|
10/25/2022
|
+0.90 / +4.62%
|
19.70
|
20.85
|
19.15
|
20.40
|
20.08
|
14.31
|
5,576,800
|
|
|
10/24/2022
|
-0.90 / -4.41%
|
20.45
|
20.50
|
19.20
|
19.50
|
19.99
|
13.68
|
8,797,800
|
|
|
10/21/2022
|
-0.95 / -4.45%
|
21.35
|
21.35
|
20.25
|
20.40
|
20.68
|
14.31
|
9,520,500
|
|
|
10/20/2022
|
+0.25 / +1.18%
|
21.10
|
21.50
|
20.70
|
21.35
|
21.16
|
14.98
|
4,643,093
|
|
|
10/19/2022
|
-0.30 / -1.40%
|
21.60
|
21.60
|
21.00
|
21.10
|
21.26
|
14.81
|
1,445,700
|
|
|
10/18/2022
|
+0.45 / +2.15%
|
21.30
|
21.50
|
21.10
|
21.40
|
21.32
|
15.02
|
2,790,775
|
|
|
10/17/2022
|
+0.10 / +0.48%
|
20.30
|
21.00
|
20.25
|
20.95
|
20.50
|
14.70
|
3,756,600
|
|
|
10/14/2022
|
+0.90 / +4.51%
|
20.50
|
20.90
|
20.20
|
20.85
|
20.73
|
14.63
|
3,138,200
|
|
|
10/13/2022
|
+1.25 / +6.68%
|
18.70
|
19.95
|
18.50
|
19.95
|
19.29
|
14.00
|
4,370,800
|
|
|
10/12/2022
|
+1.20 / +6.86%
|
17.90
|
18.70
|
17.80
|
18.70
|
18.50
|
13.12
|
3,629,276
|
|
|
10/11/2022
|
-1.20 / -6.42%
|
18.70
|
18.70
|
17.45
|
17.50
|
18.03
|
12.28
|
7,103,000
|
|
|
10/10/2022
|
+0.05 / +0.27%
|
18.20
|
19.10
|
18.20
|
18.70
|
18.71
|
13.12
|
6,473,000
|
|
|
10/7/2022
|
-1.35 / -6.75%
|
19.55
|
19.90
|
18.60
|
18.65
|
18.88
|
13.09
|
8,685,400
|
|
|
10/6/2022
|
-0.80 / -3.85%
|
20.85
|
21.20
|
20.00
|
20.00
|
20.49
|
14.03
|
3,274,400
|
|
|
10/5/2022
|
-0.20 / -0.95%
|
21.10
|
21.45
|
20.80
|
20.80
|
21.18
|
14.59
|
3,470,800
|
|
|
10/4/2022
|
-0.60 / -2.78%
|
21.70
|
21.95
|
21.00
|
21.00
|
21.71
|
14.74
|
3,941,500
|
|
|
10/3/2022
|
-0.60 / -2.70%
|
22.05
|
22.30
|
21.30
|
21.60
|
22.02
|
15.16
|
4,607,900
|
|
|
9/30/2022
|
+0.20 / +0.91%
|
22.00
|
22.45
|
21.85
|
22.20
|
22.13
|
15.58
|
4,219,300
|
|
|
9/29/2022
|
0.00 / 0.00%
|
22.15
|
22.15
|
21.90
|
22.00
|
22.01
|
15.44
|
9,323,300
|
|
|
9/28/2022
|
-0.40 / -1.79%
|
22.05
|
22.25
|
21.95
|
22.00
|
22.04
|
15.44
|
2,513,100
|
|
|
9/27/2022
|
+0.20 / +0.90%
|
22.20
|
22.45
|
22.10
|
22.40
|
22.29
|
15.72
|
12,625,700
|
|
|
9/26/2022
|
-0.40 / -1.77%
|
22.40
|
22.50
|
21.80
|
22.20
|
22.20
|
15.58
|
4,788,500
|
|
|
9/23/2022
|
-0.20 / -0.88%
|
22.65
|
22.95
|
22.60
|
22.60
|
22.73
|
15.86
|
7,888,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|