|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 12/5/2016
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
49,063 |
| Split-adjusted Price |
3.68 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.64
|
3.68
|
49,063
|
|
|
12/2/2016
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.90
|
3.72
|
71,031
|
|
|
12/1/2016
|
-1.10 / -5.76%
|
17.60
|
18.10
|
17.60
|
18.00
|
17.92
|
3.78
|
381,829
|
|
|
11/30/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.07
|
3.65
|
151,370
|
|
|
11/29/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.02
|
3.65
|
9,714,984
|
|
|
11/28/2016
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.10
|
19.10
|
19.40
|
3.65
|
110,554
|
|
|
11/25/2016
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.30
|
3.71
|
179,786
|
|
|
11/24/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.24
|
3.71
|
154,688
|
|
|
11/23/2016
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.19
|
3.69
|
184,680
|
|
|
11/22/2016
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.03
|
3.65
|
289,121
|
|
|
11/21/2016
|
+0.10 / +0.53%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.05
|
3.64
|
45,941
|
|
|
11/18/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
3.62
|
232,504
|
|
|
11/17/2016
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.03
|
3.64
|
216,720
|
|
|
11/16/2016
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.01
|
3.62
|
165,440
|
|
|
11/15/2016
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.01
|
3.65
|
147,050
|
|
|
11/14/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.10
|
3.64
|
189,797
|
|
|
11/11/2016
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.12
|
3.65
|
188,360
|
|
|
11/10/2016
|
+0.40 / +2.14%
|
18.70
|
19.20
|
18.70
|
19.10
|
18.97
|
3.65
|
149,865
|
|
|
11/9/2016
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.00
|
18.70
|
18.83
|
3.58
|
1,127,086
|
|
|
11/8/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
3.64
|
240,477
|
|
|
11/7/2016
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.02
|
3.65
|
140,965
|
|
|
11/4/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.94
|
3.64
|
52,093
|
|
|
11/3/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.97
|
3.64
|
263,695
|
|
|
11/2/2016
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.12
|
3.65
|
74,747
|
|
|
11/1/2016
|
+0.20 / +1.05%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.06
|
3.67
|
251,218
|
|
|
10/31/2016
|
-0.40 / -2.06%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.14
|
3.64
|
200,973
|
|
|
10/28/2016
|
+0.20 / +1.04%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.26
|
3.71
|
109,247
|
|
|
10/27/2016
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.10
|
3.67
|
184,931
|
|
|
10/26/2016
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.04
|
3.65
|
128,409
|
|
|
10/25/2016
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.80
|
19.20
|
18.97
|
3.67
|
228,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|