Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.90
-0.20/-0.80%
3:05:02 PM
|
|
|
Closing price on 12/10/2021
|
|
Open |
33.20 |
High |
33.60 |
Low |
33.10 |
Volume |
5,383,407 |
Split-adjusted Price |
18.75 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2021
|
+0.10 / +0.30%
|
33.20
|
33.60
|
33.10
|
33.40
|
33.36
|
18.75
|
5,383,407
|
|
12/9/2021
|
+0.20 / +0.60%
|
33.00
|
33.30
|
32.80
|
33.30
|
33.04
|
18.69
|
2,796,900
|
|
12/8/2021
|
+0.15 / +0.46%
|
32.65
|
33.40
|
32.55
|
33.10
|
32.95
|
18.58
|
4,533,200
|
|
12/7/2021
|
+0.65 / +2.01%
|
32.50
|
32.95
|
32.10
|
32.95
|
32.47
|
18.50
|
3,199,600
|
|
12/6/2021
|
-0.25 / -0.77%
|
32.30
|
32.80
|
31.65
|
32.30
|
32.30
|
18.13
|
6,499,000
|
|
12/3/2021
|
-0.65 / -1.96%
|
33.40
|
33.55
|
32.55
|
32.55
|
33.09
|
18.27
|
5,932,100
|
|
12/2/2021
|
-0.30 / -0.90%
|
33.60
|
33.60
|
33.20
|
33.20
|
33.40
|
18.64
|
3,055,900
|
|
12/1/2021
|
+0.20 / +0.60%
|
33.10
|
33.50
|
33.05
|
33.50
|
33.31
|
18.80
|
3,820,400
|
|
11/30/2021
|
-0.85 / -2.49%
|
34.40
|
34.50
|
33.20
|
33.30
|
33.91
|
18.69
|
7,175,200
|
|
11/29/2021
|
-0.45 / -1.30%
|
33.80
|
34.30
|
33.80
|
34.15
|
33.97
|
19.17
|
6,596,400
|
|
11/26/2021
|
-0.55 / -1.56%
|
35.15
|
35.30
|
34.60
|
34.60
|
34.92
|
19.42
|
8,516,225
|
|
11/25/2021
|
-0.20 / -0.57%
|
35.50
|
35.55
|
34.95
|
35.15
|
35.17
|
19.73
|
8,149,386
|
|
11/24/2021
|
+1.40 / +4.12%
|
33.90
|
35.45
|
33.75
|
35.35
|
34.79
|
19.84
|
16,933,000
|
|
11/23/2021
|
-0.20 / -0.59%
|
34.25
|
34.30
|
33.70
|
33.95
|
33.98
|
19.06
|
4,505,600
|
|
11/22/2021
|
+0.70 / +2.09%
|
33.50
|
34.80
|
33.00
|
34.15
|
34.23
|
19.17
|
9,493,900
|
|
11/19/2021
|
+0.95 / +2.92%
|
32.70
|
33.90
|
32.55
|
33.45
|
33.37
|
18.78
|
10,217,500
|
|
11/18/2021
|
-0.80 / -2.40%
|
33.50
|
33.50
|
32.50
|
32.50
|
32.90
|
18.24
|
5,497,600
|
|
11/17/2021
|
+0.15 / +0.45%
|
33.15
|
33.50
|
32.80
|
33.30
|
33.10
|
18.69
|
5,060,500
|
|
11/16/2021
|
-0.25 / -0.75%
|
33.35
|
33.40
|
32.80
|
33.15
|
33.15
|
18.61
|
5,261,500
|
|
11/15/2021
|
+0.05 / +0.15%
|
33.40
|
33.60
|
33.25
|
33.40
|
33.42
|
18.75
|
5,435,700
|
|
11/12/2021
|
+0.35 / +1.06%
|
33.00
|
33.35
|
32.65
|
33.35
|
32.88
|
18.72
|
17,087,412
|
|
11/11/2021
|
-0.40 / -1.20%
|
33.30
|
33.55
|
32.50
|
33.00
|
33.06
|
18.52
|
7,503,700
|
|
11/10/2021
|
-0.05 / -0.15%
|
33.50
|
33.55
|
33.15
|
33.40
|
33.29
|
18.75
|
5,794,500
|
|
11/9/2021
|
+0.05 / +0.15%
|
33.40
|
33.80
|
33.35
|
33.45
|
33.54
|
18.78
|
6,598,500
|
|
11/8/2021
|
-0.10 / -0.30%
|
33.50
|
33.65
|
33.20
|
33.40
|
33.34
|
18.75
|
5,817,500
|
|
11/5/2021
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.30
|
33.50
|
33.46
|
18.80
|
5,241,700
|
|
11/4/2021
|
-0.35 / -1.03%
|
34.05
|
34.05
|
33.45
|
33.50
|
33.62
|
18.80
|
5,335,800
|
|
11/3/2021
|
+0.70 / +2.11%
|
33.30
|
34.10
|
33.25
|
33.85
|
33.72
|
19.00
|
13,293,500
|
|
11/2/2021
|
+0.45 / +1.38%
|
32.70
|
33.15
|
32.55
|
33.15
|
32.79
|
18.61
|
7,958,700
|
|
11/1/2021
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.40
|
32.70
|
32.62
|
18.36
|
5,598,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|