Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
28.25
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 12/21/2018
|
|
Open |
29.50 |
High |
29.50 |
Low |
29.10 |
Volume |
1,929,600 |
Split-adjusted Price |
9.30 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2018
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.10
|
29.40
|
29.27
|
9.30
|
1,929,600
|
|
12/20/2018
|
0.00 / 0.00%
|
29.40
|
29.70
|
29.30
|
29.60
|
29.56
|
9.36
|
6,010,173
|
|
12/19/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
29.20
|
29.60
|
29.43
|
9.36
|
1,667,500
|
|
12/18/2018
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.00
|
29.60
|
29.36
|
9.36
|
2,912,954
|
|
12/17/2018
|
-0.80 / -2.63%
|
30.30
|
30.40
|
29.60
|
29.60
|
30.03
|
9.36
|
2,765,500
|
|
12/14/2018
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.55
|
9.61
|
2,424,704
|
|
12/13/2018
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.70
|
30.70
|
30.91
|
9.71
|
1,791,812
|
|
12/12/2018
|
+0.30 / +0.98%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.75
|
9.77
|
1,478,213
|
|
12/11/2018
|
+0.10 / +0.33%
|
27.50
|
31.00
|
27.50
|
30.60
|
30.61
|
9.68
|
2,504,632
|
|
12/10/2018
|
-0.10 / -0.33%
|
30.50
|
30.90
|
29.90
|
30.50
|
30.47
|
9.65
|
2,804,650
|
|
12/7/2018
|
-0.20 / -0.65%
|
30.90
|
31.30
|
30.60
|
30.60
|
30.93
|
9.68
|
2,292,590
|
|
12/6/2018
|
-0.20 / -0.65%
|
30.80
|
31.30
|
30.60
|
30.80
|
30.98
|
9.74
|
3,405,435
|
|
12/5/2018
|
-0.10 / -0.32%
|
30.90
|
31.20
|
30.40
|
31.00
|
30.78
|
9.80
|
3,665,846
|
|
12/4/2018
|
-0.20 / -0.64%
|
31.30
|
31.60
|
30.80
|
31.10
|
30.99
|
9.84
|
2,821,168
|
|
12/3/2018
|
+1.50 / +5.03%
|
29.90
|
31.30
|
29.90
|
31.30
|
30.70
|
9.90
|
5,104,413
|
|
11/30/2018
|
+0.30 / +1.02%
|
27.50
|
30.10
|
27.50
|
29.80
|
29.77
|
9.42
|
2,991,006
|
|
11/29/2018
|
+0.10 / +0.34%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.75
|
9.33
|
3,548,530
|
|
11/28/2018
|
+0.60 / +2.08%
|
26.80
|
29.50
|
26.80
|
29.40
|
29.12
|
9.30
|
3,192,945
|
|
11/27/2018
|
-0.30 / -1.03%
|
29.10
|
29.30
|
28.60
|
28.80
|
28.96
|
9.11
|
2,622,557
|
|
11/26/2018
|
+0.10 / +0.34%
|
28.50
|
29.10
|
28.50
|
29.10
|
28.95
|
9.20
|
1,651,140
|
|
11/23/2018
|
-0.40 / -1.36%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.28
|
9.17
|
3,410,059
|
|
11/22/2018
|
+0.50 / +1.73%
|
29.90
|
30.10
|
29.10
|
29.40
|
29.50
|
9.30
|
4,425,665
|
|
11/21/2018
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.30
|
28.90
|
28.71
|
9.14
|
2,483,301
|
|
11/20/2018
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.60
|
28.90
|
28.77
|
9.14
|
2,165,545
|
|
11/19/2018
|
+0.50 / +1.75%
|
28.30
|
29.00
|
28.30
|
29.00
|
28.83
|
9.17
|
2,290,346
|
|
11/16/2018
|
+1.00 / +3.64%
|
27.50
|
28.90
|
27.50
|
28.50
|
28.27
|
9.01
|
3,516,092
|
|
11/15/2018
|
-0.10 / -0.36%
|
27.10
|
28.10
|
27.10
|
27.50
|
27.65
|
8.70
|
2,834,300
|
|
11/14/2018
|
-0.70 / -2.47%
|
28.20
|
28.50
|
27.40
|
27.60
|
27.86
|
8.73
|
3,289,050
|
|
11/13/2018
|
-0.40 / -1.39%
|
28.60
|
28.60
|
28.00
|
28.30
|
28.29
|
8.95
|
2,779,130
|
|
11/12/2018
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.30
|
28.70
|
28.61
|
9.08
|
1,842,171
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
964,400
|
7.80
|
0.00%
|
|
|
BAB
|
5,600
|
12.20
|
-0.81%
|
|
|
BID
|
1,518,300
|
49.35
|
-0.50%
|
|
|
BVB
|
2,195,900
|
12.60
|
2.44%
|
|
|
CTG
|
5,948,500
|
33.10
|
-0.30%
|
|
|
EIB
|
4,858,900
|
17.75
|
-0.28%
|
|
|
EVF
|
20,887,700
|
14.85
|
6.83%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|