|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.30
+0.25/+1.19%
3:09:59 PM
|
|
|
|
Closing price on 2/2/2015
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
265,347 |
| Split-adjusted Price |
2.57 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.40 / -2.33%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
2.57
|
265,347
|
|
|
1/30/2015
|
-0.50 / -2.82%
|
17.60
|
17.60
|
16.90
|
17.20
|
17.20
|
2.63
|
478,275
|
|
|
1/29/2015
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.70
|
2.71
|
429,100
|
|
|
1/28/2015
|
+0.80 / +4.65%
|
17.10
|
18.20
|
16.90
|
18.00
|
18.00
|
2.76
|
959,871
|
|
|
1/27/2015
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.50
|
17.20
|
17.20
|
2.63
|
315,651
|
|
|
1/26/2015
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
2.63
|
343,049
|
|
|
1/23/2015
|
+0.80 / +4.91%
|
16.20
|
17.20
|
16.20
|
17.10
|
17.10
|
2.62
|
1,441,874
|
|
|
1/22/2015
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.30
|
2.50
|
300,965
|
|
|
1/21/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
2.44
|
205,372
|
|
|
1/20/2015
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
2.45
|
75,172
|
|
|
1/19/2015
|
+0.20 / +1.26%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
2.47
|
230,317
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.90
|
2.44
|
374,246
|
|
|
1/15/2015
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.90
|
15.90
|
15.90
|
2.44
|
244,964
|
|
|
1/14/2015
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
2.48
|
300,420
|
|
|
1/13/2015
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.50
|
2.53
|
416,006
|
|
|
1/12/2015
|
+0.20 / +1.26%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.10
|
2.47
|
368,489
|
|
|
1/9/2015
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.60
|
15.90
|
15.90
|
2.44
|
693,623
|
|
|
1/8/2015
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
2.42
|
14,880
|
|
|
1/7/2015
|
+0.20 / +1.29%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.70
|
2.40
|
232,912
|
|
|
1/6/2015
|
+0.20 / +1.31%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
2.37
|
89,802
|
|
|
1/5/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
2.34
|
55,890
|
|
|
12/31/2014
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
39,354
|
|
|
12/30/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.30
|
2.34
|
178,030
|
|
|
12/29/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
2.34
|
105,965
|
|
|
12/26/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
97,592
|
|
|
12/25/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
2.36
|
68,826
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
2.37
|
181,310
|
|
|
12/23/2014
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
2.37
|
92,528
|
|
|
12/22/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
2.34
|
43,600
|
|
|
12/19/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
2.36
|
140,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,653,700
|
8.40
|
2.44%
|
|
|
|
BAB
|
100
|
11.40
|
0.00%
|
|
|
|
BID
|
2,707,600
|
35.85
|
0.84%
|
|
|
|
BVB
|
2,493,100
|
13.00
|
1.56%
|
|
|
|
CTG
|
6,086,700
|
40.30
|
1.00%
|
|
|
|
EIB
|
9,229,100
|
23.30
|
2.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|