|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.35
-0.10/-0.47%
10:25:00 AM
|
|
|
|
Closing price on 12/17/2012
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
388,113 |
| Split-adjusted Price |
2.30 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2012
|
-0.50 / -2.96%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.40
|
2.30
|
388,113
|
|
|
12/14/2012
|
+0.80 / +4.97%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.90
|
2.37
|
1,305,399
|
|
|
12/13/2012
|
+0.60 / +3.87%
|
15.60
|
16.40
|
15.50
|
16.10
|
16.10
|
2.26
|
666,370
|
|
|
12/12/2012
|
+0.50 / +3.33%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
2.17
|
236,821
|
|
|
12/11/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
2.10
|
85,133
|
|
|
12/10/2012
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.60
|
15.00
|
15.00
|
2.10
|
176,663
|
|
|
12/7/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
2.07
|
42,192
|
|
|
12/6/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
2.07
|
106,319
|
|
|
12/5/2012
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
2.09
|
158,300
|
|
|
12/4/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
2.05
|
79,786
|
|
|
12/3/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.05
|
85,002
|
|
|
11/30/2012
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.03
|
85,200
|
|
|
11/29/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
37,855
|
|
|
11/28/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
2.06
|
75,852
|
|
|
11/27/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
57,600
|
|
|
11/26/2012
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
93,300
|
|
|
11/23/2012
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.03
|
92,574
|
|
|
11/22/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
79,900
|
|
|
11/21/2012
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
2.06
|
68,016
|
|
|
11/20/2012
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
2.07
|
55,743
|
|
|
11/19/2012
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
2.06
|
88,682
|
|
|
11/16/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
2.09
|
105,300
|
|
|
11/15/2012
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
2.10
|
155,985
|
|
|
11/14/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
2.12
|
150,167
|
|
|
11/13/2012
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
2.12
|
228,731
|
|
|
11/12/2012
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
2.13
|
149,001
|
|
|
11/9/2012
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
2.09
|
241,100
|
|
|
11/8/2012
|
-0.20 / -1.33%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.80
|
2.07
|
85,000
|
|
|
11/7/2012
|
+0.40 / +2.74%
|
14.70
|
15.30
|
14.60
|
15.00
|
15.00
|
2.10
|
121,525
|
|
|
11/6/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
2.05
|
89,781
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,226,300
|
8.20
|
-2.38%
|
|
|
|
BAB
|
5,100
|
11.50
|
0.00%
|
|
|
|
BID
|
854,300
|
35.75
|
-0.69%
|
|
|
|
BVB
|
1,039,400
|
13.00
|
-0.76%
|
|
|
|
CTG
|
1,741,300
|
41.10
|
-0.48%
|
|
|
|
EIB
|
4,734,200
|
23.00
|
-2.13%
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|