|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.65
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 12/17/2012
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
388,113 |
| Split-adjusted Price |
1.98 |
|
|
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
|
1.98
|
388,113
|
|
|
12/14/2012
|
+0.80 / +4.97%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.90
|
2.04
|
1,305,399
|
|
|
12/13/2012
|
+0.60 / +3.87%
|
15.60
|
16.40
|
15.50
|
16.10
|
16.10
|
1.94
|
666,370
|
|
|
12/12/2012
|
+0.50 / +3.33%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
1.87
|
236,821
|
|
|
12/11/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
1.81
|
85,133
|
|
|
12/10/2012
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.60
|
15.00
|
15.00
|
1.81
|
176,663
|
|
|
12/7/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
1.79
|
42,192
|
|
|
12/6/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
1.79
|
106,319
|
|
|
12/5/2012
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
1.80
|
158,300
|
|
|
12/4/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
1.76
|
79,786
|
|
|
12/3/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
1.76
|
85,002
|
|
|
11/30/2012
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
1.75
|
85,200
|
|
|
11/29/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
1.77
|
37,855
|
|
|
11/28/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
1.77
|
75,852
|
|
|
11/27/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
1.77
|
57,600
|
|
|
11/26/2012
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
1.77
|
93,300
|
|
|
11/23/2012
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
1.75
|
92,574
|
|
|
11/22/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
1.77
|
79,900
|
|
|
11/21/2012
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
1.77
|
68,016
|
|
|
11/20/2012
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
1.79
|
55,743
|
|
|
11/19/2012
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
1.77
|
88,682
|
|
|
11/16/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
1.80
|
105,300
|
|
|
11/15/2012
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
1.81
|
155,985
|
|
|
11/14/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
1.82
|
150,167
|
|
|
11/13/2012
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
1.82
|
228,731
|
|
|
11/12/2012
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
1.84
|
149,001
|
|
|
11/9/2012
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
1.80
|
241,100
|
|
|
11/8/2012
|
-0.20 / -1.33%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.80
|
1.79
|
85,000
|
|
|
11/7/2012
|
+0.40 / +2.74%
|
14.70
|
15.30
|
14.60
|
15.00
|
15.00
|
1.81
|
121,525
|
|
|
11/6/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
1.76
|
89,781
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,084,700
|
18.70
|
1.63%
|
|
|
|
BAB
|
23,300
|
11.70
|
-0.85%
|
|
|
|
BID
|
3,902,300
|
42.25
|
-0.71%
|
|
|
|
BVB
|
3,812,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
7,209,500
|
34.15
|
-0.29%
|
|
|
|
EIB
|
3,750,100
|
20.65
|
-1.20%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|