|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.20
-0.10/-0.47%
1:00:00 PM
|
|
|
|
Closing price on 2/21/2014
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.00 |
| Volume |
138,096 |
| Split-adjusted Price |
2.36 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2014
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
2.36
|
138,096
|
|
|
2/20/2014
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
2.34
|
292,320
|
|
|
2/19/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
443,555
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
576,724
|
|
|
2/17/2014
|
-0.40 / -2.42%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
2.36
|
533,587
|
|
|
2/14/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
2.41
|
193,734
|
|
|
2/13/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.50
|
2.41
|
159,044
|
|
|
2/12/2014
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
2.40
|
149,542
|
|
|
2/11/2014
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
2.38
|
488,591
|
|
|
2/10/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
2.37
|
551,592
|
|
|
2/7/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
2.37
|
80,777
|
|
|
2/6/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
2.37
|
39,166
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
2.37
|
61,108
|
|
|
1/24/2014
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
2.37
|
79,770
|
|
|
1/23/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
2.36
|
45,473
|
|
|
1/22/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
2.36
|
183,578
|
|
|
1/21/2014
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
2.36
|
144,714
|
|
|
1/20/2014
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
2.40
|
258,633
|
|
|
1/17/2014
|
+0.40 / +2.48%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.50
|
2.41
|
340,049
|
|
|
1/16/2014
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
2.36
|
102,974
|
|
|
1/15/2014
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.20
|
2.37
|
140,197
|
|
|
1/14/2014
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.20
|
2.37
|
198,279
|
|
|
1/13/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
2.33
|
474,443
|
|
|
1/10/2014
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
2.34
|
1,632,238
|
|
|
1/9/2014
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
2.33
|
72,558
|
|
|
1/8/2014
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
2.31
|
209,010
|
|
|
1/7/2014
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.90
|
2.33
|
153,125
|
|
|
1/6/2014
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.70
|
2.30
|
190,240
|
|
|
1/3/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
2.31
|
98,750
|
|
|
1/2/2014
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
2.30
|
147,137
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,236,600
|
8.30
|
-1.19%
|
|
|
|
BAB
|
5,300
|
11.50
|
-0.86%
|
|
|
|
BID
|
1,122,100
|
35.70
|
0.14%
|
|
|
|
BVB
|
1,100,500
|
12.90
|
-2.27%
|
|
|
|
CTG
|
5,899,500
|
40.60
|
1.12%
|
|
|
|
EIB
|
5,118,500
|
22.80
|
-1.08%
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|