|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.05
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 12/23/2016
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
390,028 |
| Split-adjusted Price |
3.04 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2016
|
-0.50 / -2.81%
|
17.50
|
17.80
|
17.20
|
17.30
|
17.37
|
3.04
|
390,028
|
|
|
12/22/2016
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.76
|
3.12
|
430,272
|
|
|
12/21/2016
|
+0.90 / +5.29%
|
17.10
|
18.20
|
17.10
|
17.90
|
17.62
|
3.14
|
939,567
|
|
|
12/20/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.96
|
2.98
|
273,119
|
|
|
12/19/2016
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.10
|
2.98
|
352,709
|
|
|
12/16/2016
|
+0.50 / +2.99%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.05
|
3.02
|
112,809
|
|
|
12/15/2016
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
2.93
|
142,033
|
|
|
12/14/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.81
|
2.91
|
93,783
|
|
|
12/13/2016
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.79
|
2.91
|
125,214
|
|
|
12/12/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.98
|
2.98
|
30,478
|
|
|
12/9/2016
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.08
|
3.00
|
103,111
|
|
|
12/8/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.95
|
2.95
|
220,042
|
|
|
12/7/2016
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.81
|
2.95
|
226,091
|
|
|
12/6/2016
|
-0.40 / -2.29%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.32
|
3.00
|
239,780
|
|
|
12/5/2016
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.64
|
3.07
|
49,063
|
|
|
12/2/2016
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.90
|
3.11
|
71,031
|
|
|
12/1/2016
|
-1.10 / -5.76%
|
17.60
|
18.10
|
17.60
|
18.00
|
17.92
|
3.16
|
381,829
|
|
|
11/30/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.07
|
3.05
|
151,370
|
|
|
11/29/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.02
|
3.05
|
9,714,984
|
|
|
11/28/2016
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.10
|
19.10
|
19.40
|
3.05
|
110,554
|
|
|
11/25/2016
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.30
|
3.10
|
179,786
|
|
|
11/24/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.24
|
3.10
|
154,688
|
|
|
11/23/2016
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.19
|
3.09
|
184,680
|
|
|
11/22/2016
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.03
|
3.05
|
289,121
|
|
|
11/21/2016
|
+0.10 / +0.53%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.05
|
3.04
|
45,941
|
|
|
11/18/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
3.02
|
232,504
|
|
|
11/17/2016
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.03
|
3.04
|
216,720
|
|
|
11/16/2016
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.01
|
3.02
|
165,440
|
|
|
11/15/2016
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.01
|
3.05
|
147,050
|
|
|
11/14/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.10
|
3.04
|
189,797
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
CTG
|
23,868,500
|
39.90
|
3.64%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|