|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.00
+0.05/+0.24%
10:55:00 AM
|
|
|
|
Closing price on 12/4/2015
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
93,526 |
| Split-adjusted Price |
3.10 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.20
|
19.40
|
19.38
|
3.10
|
93,526
|
|
|
12/3/2015
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.49
|
3.10
|
120,400
|
|
|
12/2/2015
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.40
|
3.12
|
175,899
|
|
|
12/1/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.25
|
3.10
|
70,957
|
|
|
11/30/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.40
|
3.10
|
65,564
|
|
|
11/27/2015
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.60
|
3.10
|
159,463
|
|
|
11/26/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.60
|
3.13
|
125,093
|
|
|
11/25/2015
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.30
|
19.60
|
19.59
|
3.13
|
437,977
|
|
|
11/24/2015
|
-0.30 / -1.51%
|
18.00
|
20.10
|
18.00
|
19.60
|
19.62
|
3.13
|
104,586
|
|
|
11/23/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.92
|
3.18
|
138,036
|
|
|
11/20/2015
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.06
|
3.20
|
52,888
|
|
|
11/19/2015
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.04
|
3.21
|
149,609
|
|
|
11/18/2015
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.06
|
3.23
|
106,123
|
|
|
11/17/2015
|
-0.10 / -0.50%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.16
|
3.21
|
104,666
|
|
|
11/16/2015
|
-0.30 / -1.46%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.23
|
3.23
|
182,838
|
|
|
11/13/2015
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.31
|
3.28
|
89,348
|
|
|
11/12/2015
|
+0.40 / +2.01%
|
20.00
|
20.30
|
19.90
|
20.30
|
20.06
|
3.25
|
192,226
|
|
|
11/11/2015
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.90
|
19.90
|
20.26
|
3.18
|
63,359
|
|
|
11/10/2015
|
-0.20 / -0.98%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.52
|
3.23
|
909,686
|
|
|
11/9/2015
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.48
|
3.26
|
62,886
|
|
|
11/6/2015
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.20
|
20.60
|
20.41
|
3.29
|
60,482
|
|
|
11/5/2015
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.53
|
3.28
|
130,706
|
|
|
11/4/2015
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.62
|
3.26
|
114,270
|
|
|
11/3/2015
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.58
|
3.29
|
126,751
|
|
|
11/2/2015
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.58
|
3.29
|
49,251
|
|
|
10/30/2015
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.85
|
3.33
|
167,701
|
|
|
10/29/2015
|
+0.20 / +0.97%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.70
|
3.33
|
204,980
|
|
|
10/28/2015
|
-0.30 / -1.44%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.71
|
3.29
|
78,194
|
|
|
10/27/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.74
|
3.34
|
72,424
|
|
|
10/26/2015
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.86
|
3.34
|
246,978
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|