|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 12/11/2017
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
35.00 |
| Volume |
2,361,314 |
| Split-adjusted Price |
7.44 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
-0.60 / -1.67%
|
35.90
|
35.90
|
35.00
|
35.40
|
35.52
|
7.44
|
2,361,314
|
|
|
12/8/2017
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.80
|
36.00
|
35.96
|
7.56
|
1,118,775
|
|
|
12/7/2017
|
+1.30 / +3.72%
|
34.90
|
36.20
|
34.90
|
36.20
|
35.54
|
7.60
|
2,556,591
|
|
|
12/6/2017
|
-0.10 / -0.29%
|
34.90
|
35.50
|
34.50
|
34.90
|
34.78
|
7.33
|
2,980,533
|
|
|
12/5/2017
|
-1.50 / -4.11%
|
36.60
|
36.60
|
35.00
|
35.00
|
35.86
|
7.35
|
2,471,121
|
|
|
12/4/2017
|
+1.30 / +3.69%
|
35.20
|
36.60
|
35.20
|
36.50
|
36.10
|
7.67
|
2,888,365
|
|
|
12/1/2017
|
+0.30 / +0.86%
|
35.00
|
35.30
|
34.80
|
35.20
|
35.03
|
7.39
|
2,269,688
|
|
|
11/30/2017
|
+0.40 / +1.16%
|
34.80
|
35.50
|
34.60
|
34.90
|
35.05
|
7.33
|
3,947,759
|
|
|
11/29/2017
|
+0.50 / +1.47%
|
34.00
|
34.60
|
34.00
|
34.50
|
34.36
|
7.25
|
1,466,822
|
|
|
11/28/2017
|
-0.20 / -0.58%
|
34.00
|
34.50
|
33.80
|
34.00
|
34.07
|
7.14
|
1,486,928
|
|
|
11/27/2017
|
+0.10 / +0.29%
|
34.10
|
34.50
|
33.80
|
34.20
|
34.18
|
7.18
|
1,772,248
|
|
|
11/24/2017
|
+0.10 / +0.29%
|
34.20
|
34.20
|
33.50
|
34.10
|
33.90
|
7.16
|
1,537,139
|
|
|
11/23/2017
|
+0.10 / +0.29%
|
33.90
|
34.80
|
33.70
|
34.00
|
34.33
|
7.14
|
2,520,790
|
|
|
11/22/2017
|
+1.10 / +3.35%
|
32.70
|
33.90
|
32.00
|
33.90
|
33.27
|
7.12
|
2,937,886
|
|
|
11/21/2017
|
0.00 / 0.00%
|
32.80
|
33.50
|
32.50
|
32.80
|
32.98
|
6.89
|
2,009,143
|
|
|
11/20/2017
|
-0.30 / -0.91%
|
33.10
|
33.20
|
32.40
|
32.80
|
32.85
|
6.89
|
1,424,394
|
|
|
11/17/2017
|
0.00 / 0.00%
|
33.20
|
33.40
|
32.60
|
33.10
|
33.07
|
6.95
|
2,308,363
|
|
|
11/16/2017
|
+0.60 / +1.85%
|
32.60
|
33.20
|
32.50
|
33.10
|
32.99
|
6.95
|
4,370,554
|
|
|
11/15/2017
|
+0.30 / +0.93%
|
32.80
|
33.00
|
32.20
|
32.50
|
32.58
|
6.83
|
1,525,323
|
|
|
11/14/2017
|
+0.40 / +1.26%
|
31.80
|
32.90
|
31.60
|
32.20
|
32.14
|
6.76
|
1,853,812
|
|
|
11/13/2017
|
-0.20 / -0.63%
|
32.10
|
32.30
|
31.70
|
31.80
|
31.99
|
6.68
|
2,051,070
|
|
|
11/10/2017
|
+0.50 / +1.59%
|
31.50
|
32.30
|
31.50
|
32.00
|
31.87
|
6.72
|
2,530,926
|
|
|
11/9/2017
|
+0.10 / +0.32%
|
31.40
|
31.70
|
31.20
|
31.50
|
31.44
|
6.62
|
1,271,786
|
|
|
11/8/2017
|
+0.60 / +1.95%
|
30.90
|
31.40
|
30.80
|
31.40
|
31.15
|
6.59
|
1,340,921
|
|
|
11/7/2017
|
0.00 / 0.00%
|
30.80
|
31.10
|
30.70
|
30.80
|
30.95
|
6.47
|
1,229,311
|
|
|
11/6/2017
|
+0.40 / +1.32%
|
30.00
|
30.90
|
30.00
|
30.80
|
30.61
|
6.47
|
798,248
|
|
|
11/3/2017
|
+0.60 / +2.01%
|
29.80
|
30.50
|
29.30
|
30.40
|
29.87
|
6.38
|
2,147,644
|
|
|
11/2/2017
|
-0.90 / -2.93%
|
30.70
|
30.80
|
29.80
|
29.80
|
30.20
|
6.26
|
3,243,328
|
|
|
11/1/2017
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.60
|
30.70
|
30.78
|
6.45
|
1,204,873
|
|
|
10/31/2017
|
-0.70 / -2.24%
|
31.90
|
31.90
|
30.30
|
30.60
|
30.81
|
6.43
|
2,365,391
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|