|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.10
+0.15/+0.58%
3:05:01 PM
|
|
|
|
Closing price on 12/9/2016
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
103,111 |
| Split-adjusted Price |
3.59 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.08
|
3.59
|
103,111
|
|
|
12/8/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.95
|
3.53
|
220,042
|
|
|
12/7/2016
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.81
|
3.53
|
226,091
|
|
|
12/6/2016
|
-0.40 / -2.29%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.32
|
3.59
|
239,780
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
559,400
|
7.70
|
0.00%
|
|
|
|
BAB
|
7,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
2,552,300
|
40.95
|
-0.61%
|
|
|
|
BVB
|
5,127,600
|
14.80
|
-1.99%
|
|
|
|
CTG
|
6,079,700
|
41.50
|
0.36%
|
|
|
|
EIB
|
7,792,900
|
20.80
|
0.00%
|
|
|
|
EVF
|
19,521,300
|
10.95
|
-2.67%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|