|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
+0.10/+0.40%
9:24:59 AM
|
|
|
|
Closing price on 2/19/2020
|
|
| Open |
26.50 |
| High |
26.70 |
| Low |
25.90 |
| Volume |
5,088,900 |
| Split-adjusted Price |
9.09 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.30 / -1.13%
|
26.50
|
26.70
|
25.90
|
26.30
|
26.31
|
9.09
|
5,088,900
|
|
|
2/18/2020
|
+0.20 / +0.76%
|
26.40
|
27.10
|
26.30
|
26.60
|
26.68
|
9.19
|
20,932,634
|
|
|
2/17/2020
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.00
|
26.40
|
26.30
|
9.12
|
4,090,898
|
|
|
2/14/2020
|
+0.90 / +3.53%
|
25.50
|
26.80
|
25.50
|
26.40
|
26.30
|
9.12
|
8,012,931
|
|
|
2/13/2020
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.10
|
25.50
|
25.40
|
8.81
|
6,470,591
|
|
|
2/12/2020
|
+1.90 / +8.02%
|
23.80
|
25.70
|
23.80
|
25.60
|
25.01
|
8.85
|
11,014,192
|
|
|
2/11/2020
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.64
|
8.19
|
1,861,300
|
|
|
2/10/2020
|
-0.20 / -0.84%
|
23.80
|
23.90
|
23.40
|
23.60
|
23.59
|
8.16
|
3,422,175
|
|
|
2/7/2020
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.60
|
23.80
|
23.82
|
8.22
|
2,006,329
|
|
|
2/6/2020
|
+1.00 / +4.35%
|
23.10
|
24.00
|
23.00
|
24.00
|
23.59
|
8.29
|
2,992,900
|
|
|
2/5/2020
|
-0.20 / -0.86%
|
23.40
|
23.50
|
22.90
|
23.00
|
23.25
|
7.95
|
4,560,775
|
|
|
2/4/2020
|
+0.60 / +2.65%
|
22.90
|
23.20
|
22.50
|
23.20
|
22.85
|
8.02
|
2,395,599
|
|
|
2/3/2020
|
-0.40 / -1.74%
|
22.30
|
23.00
|
21.70
|
22.60
|
22.23
|
7.81
|
4,438,800
|
|
|
1/31/2020
|
-0.60 / -2.54%
|
23.50
|
23.80
|
22.90
|
23.00
|
23.33
|
7.95
|
4,242,000
|
|
|
1/30/2020
|
-0.90 / -3.67%
|
24.20
|
24.30
|
23.20
|
23.60
|
23.85
|
8.16
|
4,248,600
|
|
|
1/22/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.30
|
24.50
|
24.43
|
8.47
|
1,697,700
|
|
|
1/21/2020
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.58
|
8.47
|
1,799,000
|
|
|
1/20/2020
|
+0.50 / +2.10%
|
23.80
|
24.70
|
23.80
|
24.30
|
24.23
|
8.40
|
4,440,300
|
|
|
1/17/2020
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.92
|
8.22
|
2,849,775
|
|
|
1/16/2020
|
+0.60 / +2.58%
|
23.30
|
24.00
|
23.30
|
23.90
|
23.79
|
8.26
|
2,828,190
|
|
|
1/15/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.36
|
8.05
|
1,157,600
|
|
|
1/14/2020
|
+0.60 / +2.62%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.31
|
8.12
|
2,850,400
|
|
|
1/13/2020
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.81
|
7.91
|
1,522,076
|
|
|
1/10/2020
|
+0.30 / +1.34%
|
22.50
|
23.10
|
22.50
|
22.70
|
22.74
|
7.84
|
2,370,630
|
|
|
1/9/2020
|
+0.30 / +1.36%
|
22.20
|
22.60
|
22.20
|
22.40
|
22.40
|
7.74
|
1,421,510
|
|
|
1/8/2020
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.21
|
7.64
|
2,304,000
|
|
|
1/7/2020
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.57
|
7.78
|
1,050,400
|
|
|
1/6/2020
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.65
|
7.78
|
1,285,450
|
|
|
1/3/2020
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.06
|
7.95
|
1,054,509
|
|
|
1/2/2020
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.89
|
7.95
|
1,162,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|