|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.15
-0.15/-0.70%
1:15:01 PM
|
|
|
|
Closing price on 11/7/2017
|
|
| Open |
30.80 |
| High |
31.10 |
| Low |
30.70 |
| Volume |
1,229,311 |
| Split-adjusted Price |
5.40 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
0.00 / 0.00%
|
30.80
|
31.10
|
30.70
|
30.80
|
30.95
|
5.40
|
1,229,311
|
|
|
11/6/2017
|
+0.40 / +1.32%
|
30.00
|
30.90
|
30.00
|
30.80
|
30.61
|
5.40
|
798,248
|
|
|
11/3/2017
|
+0.60 / +2.01%
|
29.80
|
30.50
|
29.30
|
30.40
|
29.87
|
5.33
|
2,147,644
|
|
|
11/2/2017
|
-0.90 / -2.93%
|
30.70
|
30.80
|
29.80
|
29.80
|
30.20
|
5.23
|
3,243,328
|
|
|
11/1/2017
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.60
|
30.70
|
30.78
|
5.39
|
1,204,873
|
|
|
10/31/2017
|
-0.70 / -2.24%
|
31.90
|
31.90
|
30.30
|
30.60
|
30.81
|
5.37
|
2,365,391
|
|
|
10/30/2017
|
-0.60 / -1.88%
|
32.10
|
32.40
|
31.30
|
31.30
|
31.95
|
5.49
|
1,998,813
|
|
|
10/27/2017
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.20
|
31.90
|
31.62
|
5.60
|
909,500
|
|
|
10/26/2017
|
-0.40 / -1.25%
|
31.90
|
32.10
|
31.40
|
31.50
|
31.75
|
5.53
|
1,924,695
|
|
|
10/25/2017
|
+0.80 / +2.57%
|
31.20
|
32.10
|
31.00
|
31.90
|
31.57
|
5.60
|
1,101,976
|
|
|
10/24/2017
|
+0.40 / +1.30%
|
27.70
|
31.20
|
27.70
|
31.10
|
30.71
|
5.46
|
2,802,005
|
|
|
10/23/2017
|
-1.00 / -3.15%
|
31.70
|
31.70
|
30.70
|
30.70
|
30.99
|
5.39
|
2,751,188
|
|
|
10/20/2017
|
-0.70 / -2.16%
|
32.40
|
32.50
|
31.50
|
31.70
|
31.89
|
5.56
|
2,628,487
|
|
|
10/19/2017
|
-0.50 / -1.52%
|
32.90
|
33.00
|
32.20
|
32.40
|
32.53
|
5.69
|
1,941,688
|
|
|
10/18/2017
|
+0.10 / +0.30%
|
33.20
|
33.60
|
32.80
|
32.90
|
33.16
|
5.77
|
2,600,988
|
|
|
10/17/2017
|
+0.10 / +0.31%
|
32.70
|
32.80
|
32.60
|
32.80
|
32.70
|
5.76
|
75,579,224
|
|
|
10/16/2017
|
+0.30 / +0.93%
|
32.40
|
32.80
|
32.30
|
32.70
|
32.58
|
5.74
|
1,321,717
|
|
|
10/13/2017
|
+0.60 / +1.89%
|
31.90
|
32.50
|
31.50
|
32.40
|
32.18
|
5.69
|
1,752,144
|
|
|
10/12/2017
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.70
|
31.80
|
31.86
|
5.58
|
1,384,961
|
|
|
10/11/2017
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.80
|
32.00
|
31.95
|
5.62
|
1,963,957
|
|
|
10/10/2017
|
0.00 / 0.00%
|
31.00
|
32.30
|
31.00
|
31.90
|
31.98
|
5.60
|
1,666,381
|
|
|
10/9/2017
|
+0.60 / +1.92%
|
31.30
|
32.30
|
31.30
|
31.90
|
31.92
|
5.60
|
3,064,014
|
|
|
10/6/2017
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.50
|
31.30
|
31.04
|
5.49
|
2,764,435
|
|
|
10/5/2017
|
-0.40 / -1.29%
|
30.90
|
31.40
|
30.50
|
30.50
|
31.02
|
5.35
|
3,049,742
|
|
|
10/4/2017
|
+0.60 / +1.98%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.60
|
5.42
|
1,937,080
|
|
|
10/3/2017
|
-0.10 / -0.33%
|
30.20
|
30.50
|
30.00
|
30.30
|
30.20
|
5.32
|
1,528,817
|
|
|
10/2/2017
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.30
|
30.40
|
30.52
|
5.33
|
755,491
|
|
|
9/29/2017
|
+0.30 / +0.99%
|
30.30
|
30.70
|
30.10
|
30.60
|
30.37
|
5.37
|
920,886
|
|
|
9/28/2017
|
+0.20 / +0.66%
|
33.10
|
33.10
|
30.00
|
30.30
|
30.28
|
5.32
|
1,239,543
|
|
|
9/27/2017
|
-0.50 / -1.63%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.20
|
5.28
|
1,153,327
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,753,200
|
7.90
|
-2.47%
|
|
|
|
BAB
|
7,100
|
11.60
|
-0.85%
|
|
|
|
BID
|
784,100
|
36.10
|
-0.96%
|
|
|
|
BVB
|
2,183,600
|
12.90
|
-2.27%
|
|
|
|
CTG
|
3,904,900
|
38.50
|
-1.03%
|
|
|
|
EIB
|
8,639,800
|
22.75
|
-0.66%
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|