Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.40
-0.05/-0.23%
3:08:53 PM
|
|
|
Closing price on 11/6/2018
|
|
Open |
30.20 |
High |
30.40 |
Low |
29.40 |
Volume |
2,682,418 |
Split-adjusted Price |
6.53 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2018
|
-0.80 / -2.65%
|
30.20
|
30.40
|
29.40
|
29.40
|
29.74
|
6.53
|
2,682,418
|
|
11/5/2018
|
-0.20 / -0.66%
|
30.40
|
30.50
|
29.60
|
30.20
|
29.97
|
6.70
|
3,082,704
|
|
11/2/2018
|
+1.10 / +3.75%
|
29.50
|
30.40
|
29.50
|
30.40
|
30.00
|
6.75
|
4,394,700
|
|
11/1/2018
|
-1.00 / -3.30%
|
30.30
|
30.60
|
29.30
|
29.30
|
29.83
|
6.50
|
2,988,660
|
|
10/31/2018
|
+1.80 / +6.32%
|
28.60
|
30.30
|
28.60
|
30.30
|
29.55
|
6.73
|
4,828,300
|
|
10/30/2018
|
+0.50 / +1.79%
|
28.00
|
29.10
|
27.80
|
28.50
|
28.50
|
6.33
|
3,624,620
|
|
10/29/2018
|
-0.30 / -1.06%
|
28.30
|
28.40
|
27.50
|
28.00
|
28.13
|
6.21
|
4,008,800
|
|
10/26/2018
|
-0.60 / -2.08%
|
29.10
|
29.90
|
28.30
|
28.30
|
28.88
|
6.28
|
2,913,700
|
|
10/25/2018
|
-0.40 / -1.37%
|
28.90
|
29.40
|
27.60
|
28.90
|
28.29
|
6.41
|
5,165,707
|
|
10/24/2018
|
-0.30 / -1.01%
|
29.60
|
30.30
|
29.30
|
29.30
|
29.82
|
6.50
|
3,418,600
|
|
10/23/2018
|
-1.20 / -3.90%
|
30.80
|
30.80
|
29.50
|
29.60
|
30.07
|
6.57
|
4,057,400
|
|
10/22/2018
|
-0.20 / -0.65%
|
31.00
|
31.30
|
30.80
|
30.80
|
31.06
|
6.84
|
1,659,600
|
|
10/19/2018
|
0.00 / 0.00%
|
30.90
|
32.00
|
30.20
|
31.00
|
30.62
|
6.88
|
2,185,600
|
|
10/18/2018
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.90
|
31.00
|
31.15
|
6.88
|
1,737,200
|
|
10/17/2018
|
+0.20 / +0.64%
|
31.70
|
32.00
|
31.40
|
31.50
|
31.65
|
6.99
|
2,331,000
|
|
10/16/2018
|
+0.30 / +0.97%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.30
|
6.95
|
1,942,201
|
|
10/15/2018
|
-1.00 / -3.13%
|
32.20
|
32.20
|
31.00
|
31.00
|
31.47
|
6.88
|
2,583,960
|
|
10/12/2018
|
+1.00 / +3.23%
|
30.60
|
32.00
|
30.00
|
32.00
|
31.40
|
7.10
|
5,121,900
|
|
10/11/2018
|
-2.60 / -7.74%
|
33.30
|
33.30
|
30.40
|
31.00
|
31.67
|
6.88
|
9,522,617
|
|
10/10/2018
|
-0.10 / -0.30%
|
33.70
|
33.90
|
33.50
|
33.60
|
33.67
|
7.46
|
2,810,764
|
|
10/9/2018
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.60
|
33.70
|
33.74
|
7.48
|
3,209,150
|
|
10/8/2018
|
+0.10 / +0.30%
|
33.50
|
33.90
|
33.40
|
33.70
|
33.62
|
7.48
|
2,182,900
|
|
10/5/2018
|
-0.40 / -1.18%
|
34.00
|
34.20
|
33.60
|
33.60
|
33.94
|
7.46
|
4,203,244
|
|
10/4/2018
|
+0.50 / +1.49%
|
33.50
|
34.20
|
33.50
|
34.00
|
33.95
|
7.55
|
3,188,000
|
|
10/3/2018
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.20
|
33.50
|
33.54
|
7.44
|
1,954,253
|
|
10/2/2018
|
-0.40 / -1.19%
|
33.70
|
33.80
|
33.00
|
33.30
|
33.40
|
7.39
|
5,229,630
|
|
10/1/2018
|
-0.40 / -1.17%
|
34.10
|
34.40
|
33.70
|
33.70
|
34.04
|
7.48
|
3,236,039
|
|
9/28/2018
|
+0.20 / +0.59%
|
34.00
|
34.50
|
33.90
|
34.10
|
34.15
|
7.57
|
3,790,700
|
|
9/27/2018
|
0.00 / 0.00%
|
33.90
|
34.10
|
33.70
|
33.90
|
33.95
|
7.52
|
2,941,610
|
|
9/26/2018
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.80
|
33.90
|
34.11
|
7.52
|
2,943,120
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
7,970,000
|
8.20
|
3.80%
|
|
|
BAB
|
19,200
|
11.60
|
0.87%
|
|
|
BID
|
4,671,900
|
36.50
|
0.55%
|
|
|
BVB
|
4,872,900
|
13.20
|
0.00%
|
|
|
CTG
|
5,580,900
|
39.55
|
-0.13%
|
|
|
EIB
|
11,241,900
|
21.75
|
-1.36%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|