|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.05
+0.25/+1.05%
1:05:01 PM
|
|
|
|
Closing price on 2/2/2021
|
|
| Open |
26.65 |
| High |
27.40 |
| Low |
26.35 |
| Volume |
6,644,600 |
| Split-adjusted Price |
12.28 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+0.70 / +2.63%
|
26.65
|
27.40
|
26.35
|
27.35
|
26.90
|
12.28
|
6,644,600
|
|
|
2/1/2021
|
-0.15 / -0.56%
|
26.80
|
27.40
|
26.30
|
26.65
|
26.84
|
11.97
|
7,528,200
|
|
|
1/29/2021
|
+1.20 / +4.69%
|
24.50
|
26.90
|
24.50
|
26.80
|
25.91
|
12.04
|
7,621,200
|
|
|
1/28/2021
|
-1.90 / -6.91%
|
26.00
|
26.70
|
25.60
|
25.60
|
25.60
|
11.50
|
19,239,209
|
|
|
1/27/2021
|
-0.30 / -1.08%
|
27.80
|
28.35
|
27.20
|
27.50
|
27.81
|
12.35
|
6,387,700
|
|
|
1/26/2021
|
-0.30 / -1.07%
|
28.05
|
28.65
|
27.50
|
27.80
|
28.01
|
12.48
|
8,176,200
|
|
|
1/25/2021
|
-0.55 / -1.92%
|
28.30
|
28.50
|
28.05
|
28.10
|
28.19
|
12.62
|
7,683,600
|
|
|
1/22/2021
|
-0.30 / -1.04%
|
28.90
|
29.10
|
28.50
|
28.65
|
28.81
|
12.87
|
5,438,100
|
|
|
1/21/2021
|
+0.65 / +2.30%
|
28.80
|
29.10
|
28.35
|
28.95
|
28.69
|
13.00
|
6,615,000
|
|
|
1/20/2021
|
+0.40 / +1.43%
|
28.00
|
28.30
|
26.30
|
28.30
|
27.37
|
12.71
|
12,323,000
|
|
|
1/19/2021
|
-2.05 / -6.84%
|
29.80
|
29.90
|
27.90
|
27.90
|
28.52
|
12.53
|
13,077,400
|
|
|
1/18/2021
|
-0.30 / -0.99%
|
30.35
|
30.50
|
29.90
|
29.95
|
30.24
|
13.45
|
8,419,100
|
|
|
1/15/2021
|
+0.40 / +1.34%
|
30.00
|
30.40
|
29.95
|
30.25
|
30.21
|
13.58
|
8,184,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.20
|
29.85
|
29.62
|
13.40
|
8,521,200
|
|
|
1/13/2021
|
-0.25 / -0.83%
|
30.30
|
30.35
|
29.70
|
29.85
|
29.99
|
13.40
|
10,000,300
|
|
|
1/12/2021
|
-0.25 / -0.82%
|
30.25
|
30.30
|
29.95
|
30.10
|
30.07
|
13.52
|
9,319,600
|
|
|
1/11/2021
|
+0.15 / +0.50%
|
30.50
|
30.90
|
30.15
|
30.35
|
30.35
|
13.63
|
9,821,800
|
|
|
1/8/2021
|
+0.30 / +1.00%
|
29.95
|
30.40
|
29.80
|
30.20
|
30.14
|
13.56
|
15,604,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.60
|
29.90
|
29.83
|
13.43
|
11,636,100
|
|
|
1/6/2021
|
+0.55 / +1.87%
|
29.70
|
30.60
|
29.30
|
29.90
|
29.90
|
13.43
|
15,883,900
|
|
|
1/5/2021
|
+0.70 / +2.44%
|
28.60
|
29.60
|
28.30
|
29.35
|
29.10
|
13.18
|
18,843,900
|
|
|
1/4/2021
|
+0.55 / +1.96%
|
28.55
|
28.85
|
28.50
|
28.65
|
28.66
|
12.87
|
10,776,300
|
|
|
12/31/2020
|
+0.30 / +1.08%
|
27.90
|
28.30
|
27.85
|
28.10
|
28.08
|
12.62
|
6,774,680
|
|
|
12/30/2020
|
+0.10 / +0.36%
|
27.75
|
28.20
|
27.75
|
27.80
|
27.93
|
12.48
|
6,741,290
|
|
|
12/29/2020
|
-0.10 / -0.36%
|
27.80
|
27.95
|
27.60
|
27.70
|
27.79
|
12.44
|
6,501,920
|
|
|
12/28/2020
|
-0.15 / -0.54%
|
28.30
|
28.30
|
27.65
|
27.80
|
27.91
|
12.48
|
6,323,680
|
|
|
12/25/2020
|
+0.65 / +2.38%
|
27.30
|
28.00
|
27.20
|
27.95
|
27.66
|
12.55
|
9,194,080
|
|
|
12/24/2020
|
-0.80 / -2.85%
|
28.10
|
28.30
|
26.50
|
27.30
|
27.37
|
12.26
|
15,831,250
|
|
|
12/23/2020
|
-0.65 / -2.26%
|
28.80
|
28.85
|
28.00
|
28.10
|
28.43
|
12.62
|
11,216,860
|
|
|
12/22/2020
|
-0.20 / -0.69%
|
28.95
|
29.00
|
28.60
|
28.75
|
28.76
|
12.91
|
7,618,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
490,000
|
8.10
|
1.25%
|
|
|
|
BAB
|
1,000
|
12.10
|
0.00%
|
|
|
|
BID
|
2,202,500
|
45.60
|
3.87%
|
|
|
|
BVB
|
263,100
|
11.80
|
0.85%
|
|
|
|
CTG
|
2,181,200
|
32.10
|
0.31%
|
|
|
|
EIB
|
2,471,500
|
18.70
|
1.08%
|
|
|
|
EVF
|
1,182,900
|
14.05
|
0.72%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|