|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.75
-0.05/-0.19%
3:05:01 PM
|
|
|
|
Closing price on 2/1/2016
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
158,690 |
| Split-adjusted Price |
3.62 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2016
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.77
|
3.62
|
158,690
|
|
|
1/29/2016
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.89
|
3.64
|
85,979
|
|
|
1/28/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
18.70
|
19.00
|
19.00
|
3.64
|
29,261
|
|
|
1/27/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
3.64
|
154,443
|
|
|
1/26/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.70
|
19.00
|
18.79
|
3.64
|
43,819
|
|
|
1/25/2016
|
+0.50 / +2.69%
|
18.70
|
19.30
|
18.70
|
19.10
|
18.98
|
3.65
|
143,015
|
|
|
1/22/2016
|
-0.30 / -1.59%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.68
|
3.56
|
29,413
|
|
|
1/21/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.75
|
3.62
|
91,172
|
|
|
1/20/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.90
|
3.62
|
195,415
|
|
|
1/19/2016
|
+0.30 / +1.61%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.82
|
3.62
|
71,934
|
|
|
1/18/2016
|
-0.50 / -2.62%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.67
|
3.56
|
325,887
|
|
|
1/15/2016
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.02
|
3.65
|
260,673
|
|
|
1/14/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.01
|
3.64
|
315,858
|
|
|
1/13/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.03
|
3.64
|
81,357
|
|
|
1/12/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.02
|
3.64
|
48,154
|
|
|
1/11/2016
|
-0.10 / -0.52%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
3.64
|
37,424
|
|
|
1/8/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
3.65
|
84,836
|
|
|
1/7/2016
|
-0.40 / -2.05%
|
19.30
|
19.40
|
19.00
|
19.10
|
19.21
|
3.65
|
94,027
|
|
|
1/6/2016
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.44
|
3.73
|
40,589
|
|
|
1/5/2016
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.48
|
3.71
|
47,676
|
|
|
1/4/2016
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.73
|
3.77
|
36,524
|
|
|
12/31/2015
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.58
|
3.79
|
49,307
|
|
|
12/30/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.20
|
19.50
|
19.27
|
3.73
|
23,269
|
|
|
12/29/2015
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.33
|
3.71
|
66,677
|
|
|
12/28/2015
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.21
|
3.69
|
40,429
|
|
|
12/25/2015
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.20
|
19.25
|
3.67
|
42,647
|
|
|
12/24/2015
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.20
|
19.20
|
3.67
|
46,337
|
|
|
12/23/2015
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.22
|
3.67
|
99,719
|
|
|
12/22/2015
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.36
|
3.69
|
3,990
|
|
|
12/21/2015
|
+0.20 / +1.04%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.45
|
3.71
|
64,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,339,100
|
7.80
|
-1.27%
|
|
|
|
BAB
|
53,600
|
12.30
|
5.13%
|
|
|
|
BID
|
3,320,100
|
40.50
|
0.75%
|
|
|
|
BVB
|
3,983,900
|
14.70
|
0.68%
|
|
|
|
CTG
|
6,539,300
|
40.30
|
0.37%
|
|
|
|
EIB
|
13,528,300
|
19.45
|
0.26%
|
|
|
|
EVF
|
12,822,500
|
10.90
|
-0.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|