|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.85
+0.05/+0.19%
9:45:00 AM
|
|
|
|
Closing price on 2/14/2025
|
|
| Open |
25.95 |
| High |
25.95 |
| Low |
25.70 |
| Volume |
8,389,276 |
| Split-adjusted Price |
25.75 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
+0.05 / +0.19%
|
25.95
|
25.95
|
25.70
|
25.75
|
25.80
|
25.75
|
8,389,276
|
|
|
2/13/2025
|
+0.05 / +0.19%
|
25.65
|
25.75
|
25.55
|
25.70
|
25.65
|
25.70
|
5,749,901
|
|
|
2/12/2025
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.65
|
25.65
|
25.77
|
25.65
|
6,970,600
|
|
|
2/11/2025
|
+0.05 / +0.19%
|
25.85
|
25.95
|
25.70
|
25.85
|
25.82
|
25.85
|
5,787,402
|
|
|
2/10/2025
|
+0.10 / +0.39%
|
25.65
|
26.15
|
25.50
|
25.80
|
25.88
|
25.80
|
14,317,100
|
|
|
2/7/2025
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.40
|
25.70
|
25.64
|
25.70
|
10,168,300
|
|
|
2/6/2025
|
+0.10 / +0.39%
|
25.50
|
25.65
|
25.40
|
25.50
|
25.52
|
25.50
|
6,090,301
|
|
|
2/5/2025
|
+0.15 / +0.59%
|
25.25
|
25.40
|
25.20
|
25.40
|
25.30
|
25.40
|
7,555,106
|
|
|
2/4/2025
|
+0.15 / +0.60%
|
25.25
|
25.35
|
25.05
|
25.25
|
25.20
|
25.25
|
4,998,001
|
|
|
2/3/2025
|
-0.25 / -0.99%
|
25.05
|
25.30
|
24.90
|
25.10
|
25.03
|
25.10
|
12,449,102
|
|
|
1/24/2025
|
+0.05 / +0.20%
|
25.20
|
25.50
|
25.20
|
25.35
|
25.36
|
25.35
|
4,898,642
|
|
|
1/23/2025
|
+0.45 / +1.81%
|
24.90
|
25.40
|
24.90
|
25.30
|
25.15
|
25.30
|
10,896,833
|
|
|
1/22/2025
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.85
|
24.91
|
24.85
|
6,188,034
|
|
|
1/21/2025
|
-0.05 / -0.20%
|
25.05
|
25.10
|
24.85
|
24.95
|
24.97
|
24.95
|
4,542,626
|
|
|
1/20/2025
|
+0.05 / +0.20%
|
24.95
|
25.05
|
24.80
|
25.00
|
24.94
|
25.00
|
4,004,475
|
|
|
1/17/2025
|
+0.10 / +0.40%
|
24.85
|
25.00
|
24.80
|
24.95
|
24.92
|
24.95
|
2,808,931
|
|
|
1/16/2025
|
-0.05 / -0.20%
|
24.85
|
25.05
|
24.70
|
24.85
|
24.82
|
24.85
|
5,005,520
|
|
|
1/15/2025
|
+0.25 / +1.01%
|
24.85
|
24.95
|
24.65
|
24.90
|
24.78
|
24.90
|
7,425,142
|
|
|
1/14/2025
|
-0.10 / -0.40%
|
24.75
|
24.80
|
24.50
|
24.65
|
24.59
|
24.65
|
5,289,932
|
|
|
1/13/2025
|
+0.05 / +0.20%
|
24.50
|
24.85
|
24.50
|
24.75
|
24.62
|
24.75
|
4,747,540
|
|
|
1/10/2025
|
-0.25 / -1.00%
|
24.90
|
24.95
|
24.70
|
24.70
|
24.83
|
24.70
|
4,710,923
|
|
|
1/9/2025
|
-0.05 / -0.20%
|
24.95
|
25.00
|
24.85
|
24.95
|
24.93
|
24.95
|
3,864,330
|
|
|
1/8/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.95
|
25.00
|
4,522,146
|
|
|
1/7/2025
|
+0.20 / +0.81%
|
24.80
|
25.05
|
24.80
|
25.00
|
24.95
|
25.00
|
5,022,156
|
|
|
1/6/2025
|
-0.30 / -1.20%
|
25.00
|
25.05
|
24.75
|
24.80
|
24.86
|
24.80
|
16,386,625
|
|
|
1/3/2025
|
-0.50 / -1.95%
|
25.50
|
25.55
|
25.10
|
25.10
|
25.25
|
25.10
|
22,291,026
|
|
|
1/2/2025
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.40
|
25.60
|
25.49
|
25.60
|
5,131,327
|
|
|
12/31/2024
|
+0.40 / +1.57%
|
25.40
|
25.80
|
25.35
|
25.80
|
25.64
|
25.80
|
8,841,039
|
|
|
12/30/2024
|
-0.15 / -0.59%
|
25.35
|
25.65
|
25.35
|
25.40
|
25.45
|
25.40
|
5,000,494
|
|
|
12/27/2024
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.50
|
25.55
|
25.57
|
25.55
|
11,739,945
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|