|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.00
+0.20/+0.92%
12:55:00 PM
|
|
|
|
Closing price on 12/4/2023
|
|
| Open |
22.05 |
| High |
22.45 |
| Low |
22.00 |
| Volume |
9,061,002 |
| Split-adjusted Price |
13.48 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.35 / +1.59%
|
22.05
|
22.45
|
22.00
|
22.30
|
22.18
|
13.48
|
9,061,002
|
|
|
12/1/2023
|
0.00 / 0.00%
|
22.15
|
22.15
|
21.75
|
21.95
|
21.93
|
13.27
|
5,734,700
|
|
|
11/30/2023
|
-0.10 / -0.45%
|
22.05
|
22.30
|
21.95
|
21.95
|
22.10
|
13.27
|
5,263,601
|
|
|
11/29/2023
|
+0.15 / +0.68%
|
22.00
|
22.35
|
22.00
|
22.05
|
22.13
|
13.33
|
5,818,800
|
|
|
11/28/2023
|
+0.05 / +0.23%
|
21.90
|
22.10
|
21.70
|
21.90
|
21.82
|
13.24
|
4,217,100
|
|
|
11/27/2023
|
-0.20 / -0.91%
|
22.05
|
22.10
|
21.85
|
21.85
|
21.95
|
13.21
|
3,259,000
|
|
|
11/24/2023
|
-0.15 / -0.68%
|
22.30
|
22.30
|
21.80
|
22.05
|
22.03
|
13.33
|
7,898,300
|
|
|
11/23/2023
|
-0.50 / -2.20%
|
22.70
|
22.75
|
22.20
|
22.20
|
22.53
|
13.42
|
5,181,901
|
|
|
11/22/2023
|
+0.10 / +0.44%
|
22.50
|
22.75
|
22.35
|
22.70
|
22.56
|
13.73
|
4,634,101
|
|
|
11/21/2023
|
+0.10 / +0.44%
|
22.65
|
22.80
|
22.50
|
22.60
|
22.61
|
13.67
|
3,711,000
|
|
|
11/20/2023
|
-0.20 / -0.88%
|
22.40
|
22.95
|
22.15
|
22.50
|
22.50
|
13.61
|
10,207,600
|
|
|
11/17/2023
|
-0.60 / -2.58%
|
23.40
|
23.40
|
22.55
|
22.70
|
22.96
|
13.73
|
12,350,400
|
|
|
11/16/2023
|
+0.05 / +0.22%
|
23.25
|
23.40
|
23.10
|
23.30
|
23.28
|
14.09
|
8,517,301
|
|
|
11/15/2023
|
+0.55 / +2.42%
|
23.00
|
23.50
|
22.95
|
23.25
|
23.28
|
14.06
|
32,333,400
|
|
|
11/14/2023
|
+0.25 / +1.11%
|
22.45
|
22.90
|
22.45
|
22.70
|
22.72
|
13.73
|
10,301,201
|
|
|
11/13/2023
|
+0.05 / +0.22%
|
22.45
|
22.60
|
22.20
|
22.45
|
22.43
|
13.58
|
3,492,000
|
|
|
11/10/2023
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.25
|
22.40
|
22.41
|
13.55
|
5,047,700
|
|
|
11/9/2023
|
-0.25 / -1.10%
|
22.90
|
22.90
|
22.55
|
22.55
|
22.70
|
13.64
|
4,763,901
|
|
|
11/8/2023
|
+0.70 / +3.17%
|
22.10
|
22.90
|
22.05
|
22.80
|
22.45
|
13.79
|
8,114,900
|
|
|
11/7/2023
|
-0.10 / -0.45%
|
22.10
|
22.25
|
22.10
|
22.10
|
22.15
|
13.36
|
4,497,000
|
|
|
11/6/2023
|
+0.15 / +0.68%
|
22.20
|
22.35
|
22.10
|
22.20
|
22.24
|
13.42
|
4,601,000
|
|
|
11/3/2023
|
-0.25 / -1.12%
|
22.30
|
22.40
|
22.05
|
22.05
|
22.17
|
13.33
|
6,725,500
|
|
|
11/2/2023
|
+0.70 / +3.24%
|
21.75
|
22.30
|
21.60
|
22.30
|
21.93
|
13.48
|
5,148,101
|
|
|
11/1/2023
|
+0.20 / +0.93%
|
21.40
|
21.65
|
21.35
|
21.60
|
21.54
|
13.06
|
4,832,800
|
|
|
10/31/2023
|
+0.10 / +0.47%
|
21.35
|
21.55
|
21.25
|
21.40
|
21.41
|
12.94
|
3,489,400
|
|
|
10/30/2023
|
-0.25 / -1.16%
|
21.60
|
21.65
|
21.30
|
21.30
|
21.49
|
12.88
|
3,856,500
|
|
|
10/27/2023
|
+0.45 / +2.13%
|
21.45
|
21.70
|
21.20
|
21.55
|
21.48
|
13.03
|
3,180,900
|
|
|
10/26/2023
|
-0.80 / -3.65%
|
21.75
|
21.75
|
20.95
|
21.10
|
21.43
|
12.76
|
12,806,465
|
|
|
10/25/2023
|
0.00 / 0.00%
|
22.20
|
22.25
|
21.90
|
21.90
|
22.08
|
13.24
|
2,637,101
|
|
|
10/24/2023
|
+0.10 / +0.46%
|
21.95
|
22.10
|
21.80
|
21.90
|
21.97
|
13.24
|
3,366,603
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:54:59 PM
|
|
|
|
|