Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2019	-0.10 / -0.33%	30.50	30.50	30.20	30.30	30.42	8.05	2,808,205
2/18/2019	+0.20 / +0.66%	30.20	30.50	30.20	30.40	30.40	8.08	1,907,846
2/15/2019	+0.10 / +0.33%	30.10	30.40	30.00	30.20	30.12	8.02	2,187,437
2/14/2019	-0.40 / -1.31%	30.50	30.50	30.10	30.10	30.28	8.00	1,366,828
2/13/2019	0.00 / 0.00%	30.60	30.70	30.30	30.50	30.48	8.10	2,091,874
2/12/2019	+0.30 / +0.99%	30.20	30.60	30.20	30.50	30.43	8.10	2,257,502
2/11/2019	+0.70 / +2.37%	29.80	30.90	29.60	30.20	29.93	8.02	1,728,640
2/1/2019	+0.10 / +0.34%	29.40	29.60	29.30	29.50	29.44	7.84	780,600
1/31/2019	+0.10 / +0.34%	29.60	29.80	29.30	29.40	29.56	7.81	1,673,615
1/30/2019	+0.30 / +1.03%	31.00	31.00	29.00	29.30	29.30	7.78	1,764,400
1/29/2019	+0.10 / +0.35%	28.80	29.00	28.60	29.00	28.76	7.70	1,117,572
1/28/2019	-0.30 / -1.03%	29.20	29.30	28.00	28.90	28.99	7.68	996,107
1/25/2019	0.00 / 0.00%	29.80	29.80	29.10	29.20	29.32	7.76	846,698
1/24/2019	+0.10 / +0.34%	29.20	29.50	29.00	29.20	29.25	7.76	1,742,900
1/23/2019	0.00 / 0.00%	29.00	29.20	28.90	29.10	29.05	7.73	1,172,409
1/22/2019	-0.40 / -1.36%	29.70	29.80	29.10	29.10	29.41	7.73	1,857,900
1/21/2019	+0.90 / +3.15%	28.70	30.00	28.70	29.50	29.33	7.84	2,130,600
1/18/2019	-0.30 / -1.04%	29.00	29.00	28.40	28.60	28.69	7.60	1,412,340
1/17/2019	+0.10 / +0.35%	28.90	29.10	28.80	28.90	28.96	7.68	750,605
1/16/2019	-0.30 / -1.03%	29.10	29.30	28.80	28.80	29.00	7.65	12,026,850
1/15/2019	+0.40 / +1.39%	28.20	29.10	26.50	29.10	28.98	7.73	946,900
1/14/2019	-0.20 / -0.69%	28.80	28.90	28.70	28.70	28.76	7.62	1,112,600
1/11/2019	0.00 / 0.00%	29.00	29.10	28.80	28.90	28.97	7.68	1,258,100
1/10/2019	-0.10 / -0.34%	29.00	29.10	28.90	28.90	28.97	7.68	1,377,675
1/9/2019	+0.50 / +1.75%	28.60	29.10	28.50	29.00	28.85	7.70	13,042,091
1/8/2019	-0.20 / -0.70%	31.40	31.40	28.50	28.50	28.57	7.57	855,770
1/7/2019	+0.40 / +1.41%	28.90	28.90	28.50	28.70	28.75	7.62	31,362,641
1/4/2019	+0.20 / +0.71%	28.00	28.50	27.60	28.30	27.95	7.52	2,770,220
1/3/2019	-1.10 / -3.77%	26.30	29.10	26.30	28.10	28.41	7.46	1,965,015
1/2/2019	-0.40 / -1.35%	29.60	29.60	28.90	29.20	29.22	7.76	1,380,524

<<Previous 30 days Next 30 days>>

ACB News

01/12	ACB: Nghị quyết HĐQT về việc bổ nhiệm lại Phó Tổng Giám đốc
23/10	ACB: BOD resolution dated October 21, 2024
30/09	ACB: Reminder of information disclosure
19/08	ACB: Plan for the 2nd bond private placement
25/07	ACB: Explanation for Quarter 2.2024 financial statements

More News

Related Companies

	Volume	Price	Change
ABB	761,800	7.30	-1.35%
BAB	5,400	11.70	-0.85%
BID	1,214,900	46.35	0.22%
BVB	315,200	11.20	0.00%
CTG	2,761,100	35.15	-0.42%
EIB	3,126,900	18.70	2.19%
EVF	1,649,300	10.55	-1.40%