|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.20
0.00/0.00%
10:35:00 AM
|
|
|
|
Closing price on 12/30/2010
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
268,300 |
| Split-adjusted Price |
3.09 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2010
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.80
|
25.10
|
25.10
|
3.09
|
268,300
|
|
|
12/29/2010
|
-0.30 / -1.18%
|
25.50
|
25.70
|
24.90
|
25.20
|
25.20
|
3.11
|
352,300
|
|
|
12/28/2010
|
+0.60 / +2.41%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.50
|
3.14
|
339,300
|
|
|
12/27/2010
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.90
|
3.07
|
315,700
|
|
|
12/24/2010
|
0.00 / 0.00%
|
24.00
|
25.20
|
23.80
|
24.90
|
24.90
|
3.07
|
393,000
|
|
|
12/23/2010
|
-0.70 / -2.73%
|
25.00
|
25.90
|
24.40
|
24.90
|
24.90
|
3.07
|
625,100
|
|
|
12/22/2010
|
0.00 / 0.00%
|
26.00
|
27.00
|
25.50
|
25.60
|
25.60
|
3.16
|
550,700
|
|
|
12/21/2010
|
-0.70 / -2.66%
|
26.30
|
26.50
|
25.10
|
25.60
|
25.60
|
3.16
|
839,600
|
|
|
12/20/2010
|
-1.20 / -4.36%
|
28.00
|
28.00
|
26.10
|
26.30
|
26.30
|
3.24
|
1,004,200
|
|
|
12/17/2010
|
+0.40 / +1.48%
|
27.10
|
28.00
|
26.00
|
27.50
|
27.50
|
3.39
|
1,035,800
|
|
|
12/16/2010
|
-2.10 / -7.19%
|
28.50
|
28.50
|
27.10
|
27.10
|
27.10
|
3.34
|
1,072,700
|
|
|
12/15/2010
|
+2.00 / +7.35%
|
29.20
|
29.20
|
27.30
|
29.20
|
29.20
|
3.60
|
2,001,600
|
|
|
12/14/2010
|
+1.20 / +4.62%
|
26.00
|
27.40
|
26.00
|
27.20
|
27.20
|
3.35
|
3,073,500
|
|
|
12/13/2010
|
+1.30 / +5.26%
|
24.10
|
26.00
|
24.10
|
26.00
|
26.00
|
3.21
|
636,700
|
|
|
12/10/2010
|
+0.90 / +3.78%
|
23.80
|
24.90
|
23.80
|
24.70
|
24.70
|
3.05
|
1,013,900
|
|
|
12/9/2010
|
+0.40 / +1.71%
|
23.40
|
23.90
|
23.20
|
23.80
|
23.80
|
2.93
|
543,800
|
|
|
12/8/2010
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.40
|
2.89
|
1,015,700
|
|
|
12/7/2010
|
-0.10 / -0.41%
|
24.00
|
24.70
|
23.70
|
24.00
|
24.00
|
2.96
|
1,317,100
|
|
|
12/6/2010
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.00
|
24.10
|
24.10
|
2.97
|
1,469,500
|
|
|
12/3/2010
|
+1.20 / +5.24%
|
22.90
|
24.10
|
22.90
|
24.10
|
24.10
|
2.97
|
1,323,800
|
|
|
12/2/2010
|
+0.60 / +2.69%
|
22.30
|
23.00
|
22.00
|
22.90
|
22.90
|
2.82
|
608,300
|
|
|
12/1/2010
|
-0.10 / -0.45%
|
22.40
|
22.80
|
22.00
|
22.30
|
22.30
|
2.75
|
632,100
|
|
|
11/30/2010
|
+1.00 / +4.67%
|
21.40
|
22.70
|
21.30
|
22.40
|
22.40
|
2.76
|
1,306,800
|
|
|
11/29/2010
|
+0.20 / +0.94%
|
21.20
|
21.70
|
21.00
|
21.40
|
21.40
|
2.64
|
394,100
|
|
|
11/26/2010
|
-2.20 / -9.40%
|
21.40
|
21.60
|
21.00
|
21.20
|
21.20
|
2.61
|
267,200
|
|
|
11/25/2010
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.10
|
23.40
|
23.40
|
2.61
|
611,200
|
|
|
11/24/2010
|
+0.20 / +0.87%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.30
|
2.60
|
747,400
|
|
|
11/23/2010
|
+0.40 / +1.76%
|
22.80
|
23.40
|
22.70
|
23.10
|
23.10
|
2.58
|
1,011,300
|
|
|
11/22/2010
|
-0.10 / -0.44%
|
22.90
|
23.40
|
22.70
|
22.70
|
22.70
|
2.53
|
1,003,000
|
|
|
11/19/2010
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.80
|
2.55
|
489,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|