|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.05
+0.05/+0.20%
3:05:01 PM
|
|
|
|
Closing price on 2/19/2024
|
|
| Open |
27.70 |
| High |
27.70 |
| Low |
27.20 |
| Volume |
12,966,900 |
| Split-adjusted Price |
23.27 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.20
|
27.70
|
27.43
|
23.27
|
12,966,900
|
|
|
2/16/2024
|
+0.40 / +1.47%
|
27.50
|
27.60
|
27.30
|
27.60
|
27.48
|
23.18
|
9,595,400
|
|
|
2/15/2024
|
-0.80 / -2.86%
|
28.05
|
28.40
|
27.20
|
27.20
|
27.96
|
22.85
|
15,244,300
|
|
|
2/7/2024
|
+0.15 / +0.54%
|
27.85
|
28.20
|
27.85
|
28.00
|
28.03
|
23.52
|
12,727,500
|
|
|
2/6/2024
|
+0.05 / +0.18%
|
27.85
|
27.90
|
27.65
|
27.85
|
27.81
|
23.39
|
16,581,900
|
|
|
2/5/2024
|
+1.55 / +5.90%
|
26.25
|
28.00
|
26.15
|
27.80
|
26.98
|
23.35
|
29,468,600
|
|
|
2/2/2024
|
+0.25 / +0.96%
|
25.95
|
26.30
|
25.85
|
26.25
|
26.15
|
22.05
|
15,519,200
|
|
|
2/1/2024
|
+0.25 / +0.97%
|
25.70
|
26.10
|
25.70
|
26.00
|
25.94
|
21.84
|
6,351,100
|
|
|
1/31/2024
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.55
|
25.75
|
25.83
|
21.63
|
12,758,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
26.05
|
26.20
|
25.90
|
25.95
|
26.01
|
21.80
|
15,322,650
|
|
|
1/29/2024
|
-0.35 / -1.33%
|
26.50
|
26.50
|
25.95
|
25.95
|
26.28
|
21.80
|
11,962,500
|
|
|
1/26/2024
|
+0.50 / +1.94%
|
25.85
|
26.40
|
25.85
|
26.30
|
26.22
|
22.09
|
6,931,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.60
|
25.80
|
25.76
|
21.67
|
5,316,301
|
|
|
1/24/2024
|
-0.25 / -0.96%
|
26.05
|
26.10
|
25.70
|
25.80
|
25.93
|
21.67
|
11,904,001
|
|
|
1/23/2024
|
-0.25 / -0.95%
|
26.25
|
26.45
|
26.05
|
26.05
|
26.29
|
21.88
|
11,851,500
|
|
|
1/22/2024
|
+0.35 / +1.35%
|
26.20
|
26.30
|
25.80
|
26.30
|
26.00
|
22.09
|
12,031,201
|
|
|
1/19/2024
|
+0.35 / +1.37%
|
25.80
|
25.95
|
25.65
|
25.95
|
25.86
|
21.80
|
12,801,300
|
|
|
1/18/2024
|
+0.20 / +0.79%
|
25.45
|
25.75
|
25.35
|
25.60
|
25.55
|
21.50
|
10,740,300
|
|
|
1/17/2024
|
0.00 / 0.00%
|
25.45
|
25.80
|
25.35
|
25.40
|
25.52
|
21.34
|
10,214,300
|
|
|
1/16/2024
|
+0.10 / +0.40%
|
25.40
|
25.55
|
25.05
|
25.40
|
25.31
|
21.34
|
12,980,200
|
|
|
1/15/2024
|
-0.50 / -1.94%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.65
|
21.25
|
14,932,400
|
|
|
1/12/2024
|
+0.55 / +2.18%
|
25.15
|
26.20
|
25.05
|
25.80
|
25.68
|
21.67
|
25,754,500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
25.40
|
25.75
|
25.15
|
25.25
|
25.38
|
21.21
|
9,933,500
|
|
|
1/10/2024
|
+0.25 / +1.00%
|
25.20
|
25.50
|
25.00
|
25.25
|
25.22
|
21.21
|
17,782,300
|
|
|
1/9/2024
|
-0.35 / -1.38%
|
25.25
|
25.35
|
24.95
|
25.00
|
25.10
|
21.00
|
15,499,501
|
|
|
1/8/2024
|
-0.10 / -0.39%
|
25.70
|
25.75
|
25.20
|
25.35
|
25.41
|
21.29
|
12,483,900
|
|
|
1/5/2024
|
+0.15 / +0.59%
|
25.30
|
25.45
|
25.05
|
25.45
|
25.27
|
21.38
|
9,372,101
|
|
|
1/4/2024
|
+0.30 / +1.20%
|
25.20
|
25.65
|
25.10
|
25.30
|
25.42
|
21.25
|
23,587,800
|
|
|
1/3/2024
|
+0.55 / +2.25%
|
24.50
|
25.00
|
24.25
|
25.00
|
24.66
|
21.00
|
9,918,001
|
|
|
1/2/2024
|
+0.55 / +2.30%
|
23.95
|
24.75
|
23.95
|
24.45
|
24.46
|
20.54
|
13,883,500
|
|
|
|
|
|
|
|
|
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%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|