|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.10
+0.15/+0.58%
3:05:01 PM
|
|
|
|
Closing price on 11/9/2016
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
1,127,086 |
| Split-adjusted Price |
3.58 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.00
|
18.70
|
18.83
|
3.58
|
1,127,086
|
|
|
11/8/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
3.64
|
240,477
|
|
|
11/7/2016
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.02
|
3.65
|
140,965
|
|
|
11/4/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.94
|
3.64
|
52,093
|
|
|
11/3/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.97
|
3.64
|
263,695
|
|
|
11/2/2016
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.12
|
3.65
|
74,747
|
|
|
11/1/2016
|
+0.20 / +1.05%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.06
|
3.67
|
251,218
|
|
|
10/31/2016
|
-0.40 / -2.06%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.14
|
3.64
|
200,973
|
|
|
10/28/2016
|
+0.20 / +1.04%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.26
|
3.71
|
109,247
|
|
|
10/27/2016
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.10
|
3.67
|
184,931
|
|
|
10/26/2016
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.04
|
3.65
|
128,409
|
|
|
10/25/2016
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.80
|
19.20
|
18.97
|
3.67
|
228,430
|
|
|
10/24/2016
|
-0.40 / -2.06%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.15
|
3.64
|
435,877
|
|
|
10/21/2016
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.39
|
3.71
|
115,481
|
|
|
10/20/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.48
|
3.73
|
181,932
|
|
|
10/19/2016
|
+0.40 / +2.08%
|
19.20
|
19.80
|
19.20
|
19.60
|
19.49
|
3.75
|
894,546
|
|
|
10/18/2016
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.10
|
3.67
|
583,550
|
|
|
10/17/2016
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.13
|
3.65
|
384,894
|
|
|
10/14/2016
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.37
|
3.69
|
399,942
|
|
|
10/13/2016
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.35
|
3.71
|
297,562
|
|
|
10/12/2016
|
+0.30 / +1.58%
|
19.10
|
19.80
|
19.00
|
19.30
|
19.23
|
3.69
|
742,105
|
|
|
10/11/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.04
|
3.64
|
325,604
|
|
|
10/10/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.03
|
3.64
|
595,489
|
|
|
10/7/2016
|
-0.50 / -2.56%
|
19.30
|
19.40
|
18.70
|
19.00
|
19.10
|
3.64
|
474,856
|
|
|
10/6/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.32
|
3.73
|
445,683
|
|
|
10/5/2016
|
+0.40 / +2.09%
|
19.10
|
19.70
|
19.10
|
19.50
|
19.50
|
3.73
|
650,034
|
|
|
10/4/2016
|
+0.50 / +2.69%
|
18.60
|
19.40
|
18.60
|
19.10
|
19.11
|
3.65
|
733,172
|
|
|
10/3/2016
|
+0.30 / +1.64%
|
18.40
|
19.30
|
18.30
|
18.60
|
18.96
|
3.56
|
604,999
|
|
|
9/30/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.25
|
3.50
|
290,976
|
|
|
9/29/2016
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
3.50
|
413,417
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
559,400
|
7.70
|
0.00%
|
|
|
|
BAB
|
7,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
2,552,300
|
40.95
|
-0.61%
|
|
|
|
BVB
|
5,127,600
|
14.80
|
-1.99%
|
|
|
|
CTG
|
6,079,700
|
41.50
|
0.36%
|
|
|
|
EIB
|
7,792,900
|
20.80
|
0.00%
|
|
|
|
EVF
|
19,521,300
|
10.95
|
-2.67%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|