|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.90
-0.05/-0.20%
9:54:59 AM
|
|
|
|
Closing price on 12/7/2022
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.75 |
| Volume |
3,295,000 |
| Split-adjusted Price |
15.65 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.75
|
22.30
|
22.17
|
15.65
|
3,295,000
|
|
|
12/6/2022
|
-1.30 / -5.51%
|
23.60
|
23.75
|
22.30
|
22.30
|
23.16
|
15.65
|
5,158,400
|
|
|
12/5/2022
|
+0.10 / +0.43%
|
23.55
|
24.00
|
23.20
|
23.60
|
23.60
|
16.56
|
4,715,700
|
|
|
12/2/2022
|
+1.00 / +4.44%
|
22.50
|
23.50
|
22.15
|
23.50
|
22.81
|
16.49
|
5,294,450
|
|
|
12/1/2022
|
+0.40 / +1.81%
|
22.30
|
22.85
|
22.00
|
22.50
|
22.49
|
15.79
|
7,524,100
|
|
|
11/30/2022
|
-0.05 / -0.23%
|
22.25
|
22.45
|
21.80
|
22.10
|
22.10
|
15.51
|
4,118,400
|
|
|
11/29/2022
|
-0.10 / -0.45%
|
22.25
|
22.25
|
21.70
|
22.15
|
22.01
|
15.54
|
4,377,700
|
|
|
11/28/2022
|
+0.75 / +3.49%
|
21.60
|
22.25
|
21.55
|
22.25
|
21.99
|
15.61
|
6,170,700
|
|
|
11/25/2022
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.05
|
21.50
|
21.40
|
15.09
|
5,438,741
|
|
|
11/24/2022
|
+0.35 / +1.69%
|
20.60
|
21.20
|
20.40
|
21.00
|
20.93
|
14.74
|
2,306,700
|
|
|
11/23/2022
|
+0.30 / +1.47%
|
20.40
|
20.95
|
20.35
|
20.65
|
20.55
|
14.49
|
2,950,800
|
|
|
11/22/2022
|
-0.25 / -1.21%
|
20.40
|
21.35
|
20.35
|
20.35
|
20.82
|
14.28
|
4,477,400
|
|
|
11/21/2022
|
-0.55 / -2.60%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.85
|
14.45
|
2,610,700
|
|
|
11/18/2022
|
+0.10 / +0.48%
|
20.80
|
21.45
|
20.60
|
21.15
|
20.96
|
14.84
|
3,691,700
|
|
|
11/17/2022
|
+0.65 / +3.19%
|
20.80
|
21.35
|
20.80
|
21.05
|
21.03
|
14.77
|
8,443,875
|
|
|
11/16/2022
|
+1.30 / +6.81%
|
18.90
|
20.40
|
17.90
|
20.40
|
19.07
|
14.31
|
8,600,600
|
|
|
11/15/2022
|
-1.20 / -5.91%
|
20.25
|
20.45
|
19.10
|
19.10
|
19.78
|
13.40
|
6,563,300
|
|
|
11/14/2022
|
-0.50 / -2.40%
|
20.50
|
20.70
|
19.95
|
20.30
|
20.31
|
14.24
|
5,287,100
|
|
|
11/11/2022
|
+0.80 / +4.00%
|
20.70
|
21.20
|
20.45
|
20.80
|
20.89
|
14.59
|
8,725,500
|
|
|
11/10/2022
|
-0.75 / -3.61%
|
20.65
|
20.90
|
19.50
|
20.00
|
20.22
|
14.03
|
5,464,700
|
|
|
11/9/2022
|
-0.55 / -2.58%
|
21.40
|
21.70
|
20.70
|
20.75
|
21.29
|
14.56
|
3,755,800
|
|
|
11/8/2022
|
+0.65 / +3.15%
|
20.60
|
21.75
|
20.15
|
21.30
|
21.14
|
14.95
|
4,366,100
|
|
|
11/7/2022
|
+0.50 / +2.48%
|
20.90
|
21.00
|
20.20
|
20.65
|
20.61
|
14.49
|
4,996,600
|
|
|
11/4/2022
|
-1.20 / -5.62%
|
21.35
|
21.40
|
19.95
|
20.15
|
20.35
|
14.14
|
12,923,400
|
|
|
11/3/2022
|
-0.45 / -2.06%
|
21.50
|
22.00
|
21.35
|
21.35
|
21.60
|
14.98
|
3,367,300
|
|
|
11/2/2022
|
-0.65 / -2.90%
|
22.40
|
22.45
|
21.80
|
21.80
|
22.01
|
15.30
|
4,015,200
|
|
|
11/1/2022
|
+0.05 / +0.22%
|
22.50
|
23.00
|
22.35
|
22.45
|
22.70
|
15.75
|
3,355,400
|
|
|
10/31/2022
|
+0.10 / +0.45%
|
22.35
|
22.50
|
21.65
|
22.40
|
22.15
|
15.72
|
3,827,300
|
|
|
10/28/2022
|
+0.25 / +1.13%
|
22.40
|
22.55
|
22.05
|
22.30
|
22.30
|
15.65
|
3,811,700
|
|
|
10/27/2022
|
+1.40 / +6.78%
|
20.70
|
22.05
|
20.50
|
22.05
|
21.55
|
15.47
|
4,846,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|