|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
0.00/0.00%
1:45:01 PM
|
|
|
|
Closing price on 12/3/2019
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.40 |
| Volume |
1,421,011 |
| Split-adjusted Price |
7.81 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.40
|
22.60
|
22.66
|
7.81
|
1,421,011
|
|
|
12/2/2019
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.50
|
22.60
|
22.83
|
7.81
|
1,639,800
|
|
|
11/29/2019
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.80
|
23.10
|
22.96
|
7.98
|
820,300
|
|
|
11/28/2019
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.80
|
22.90
|
23.03
|
7.91
|
1,786,878
|
|
|
11/27/2019
|
-0.40 / -1.69%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.40
|
8.02
|
952,300
|
|
|
11/26/2019
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.57
|
8.16
|
577,100
|
|
|
11/25/2019
|
+0.20 / +0.86%
|
23.30
|
23.60
|
23.20
|
23.40
|
23.37
|
8.09
|
1,948,200
|
|
|
11/22/2019
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.10
|
23.20
|
23.52
|
8.02
|
3,442,500
|
|
|
11/21/2019
|
+0.10 / +0.42%
|
22.00
|
24.10
|
22.00
|
24.00
|
23.85
|
8.29
|
1,781,200
|
|
|
11/20/2019
|
-0.30 / -1.24%
|
24.30
|
24.30
|
23.90
|
23.90
|
24.02
|
8.26
|
1,506,966
|
|
|
11/19/2019
|
+0.10 / +0.41%
|
24.10
|
24.20
|
24.00
|
24.20
|
24.09
|
8.36
|
1,397,340
|
|
|
11/18/2019
|
-0.30 / -1.23%
|
24.40
|
24.50
|
24.00
|
24.10
|
24.15
|
8.33
|
2,762,657
|
|
|
11/15/2019
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.40
|
24.40
|
24.49
|
8.43
|
1,701,200
|
|
|
11/14/2019
|
-0.50 / -2.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.70
|
8.47
|
2,289,600
|
|
|
11/13/2019
|
+0.30 / +1.21%
|
24.70
|
25.30
|
24.70
|
25.00
|
25.08
|
8.64
|
3,572,700
|
|
|
11/12/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.65
|
8.54
|
1,583,600
|
|
|
11/11/2019
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.70
|
24.70
|
24.79
|
8.54
|
1,748,643
|
|
|
11/8/2019
|
+0.20 / +0.81%
|
24.90
|
25.10
|
24.60
|
24.80
|
24.90
|
8.57
|
3,919,083
|
|
|
11/7/2019
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.64
|
8.50
|
2,134,200
|
|
|
11/6/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.60
|
24.68
|
8.50
|
2,505,088
|
|
|
11/5/2019
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.60
|
24.60
|
24.74
|
8.50
|
3,598,800
|
|
|
11/4/2019
|
+0.40 / +1.65%
|
24.20
|
24.70
|
24.20
|
24.60
|
24.47
|
8.50
|
3,966,600
|
|
|
11/1/2019
|
+0.10 / +0.41%
|
23.70
|
24.30
|
23.70
|
24.20
|
24.13
|
8.36
|
1,906,100
|
|
|
10/31/2019
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.20
|
8.33
|
1,441,765
|
|
|
10/30/2019
|
+0.60 / +2.53%
|
23.80
|
24.40
|
23.60
|
24.30
|
24.11
|
8.40
|
68,199,201
|
|
|
10/29/2019
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.77
|
8.19
|
1,701,400
|
|
|
10/28/2019
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.60
|
23.70
|
23.79
|
8.19
|
1,239,360
|
|
|
10/25/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.54
|
8.16
|
1,104,590
|
|
|
10/24/2019
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.51
|
8.16
|
920,000
|
|
|
10/23/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.58
|
8.12
|
1,080,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
511,600
|
7.30
|
-1.35%
|
|
|
|
BAB
|
4,800
|
11.70
|
-0.85%
|
|
|
|
BID
|
735,100
|
46.30
|
0.11%
|
|
|
|
BVB
|
265,900
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,446,800
|
35.00
|
-0.85%
|
|
|
|
EIB
|
1,391,800
|
18.35
|
0.27%
|
|
|
|
EVF
|
1,224,700
|
10.50
|
-1.87%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|