|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 2/22/2021
|
|
| Open |
31.50 |
| High |
32.20 |
| Low |
31.10 |
| Volume |
12,662,300 |
| Split-adjusted Price |
14.19 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.50 / +1.61%
|
31.50
|
32.20
|
31.10
|
31.60
|
31.82
|
14.19
|
12,662,300
|
|
|
2/19/2021
|
+1.95 / +6.69%
|
29.00
|
31.15
|
28.90
|
31.10
|
30.64
|
13.97
|
31,236,200
|
|
|
2/18/2021
|
-0.25 / -0.85%
|
29.40
|
29.45
|
28.80
|
29.15
|
29.24
|
13.09
|
5,547,900
|
|
|
2/17/2021
|
+0.85 / +2.98%
|
28.80
|
29.50
|
28.70
|
29.40
|
29.19
|
13.20
|
6,930,800
|
|
|
2/9/2021
|
+1.05 / +3.82%
|
27.50
|
28.55
|
27.30
|
28.55
|
28.00
|
12.82
|
5,954,800
|
|
|
2/8/2021
|
-1.00 / -3.51%
|
28.50
|
28.75
|
27.20
|
27.50
|
27.99
|
12.35
|
5,858,100
|
|
|
2/5/2021
|
+0.30 / +1.06%
|
28.20
|
28.65
|
28.15
|
28.50
|
28.47
|
12.80
|
8,200,600
|
|
|
2/4/2021
|
+0.10 / +0.36%
|
28.10
|
28.20
|
27.80
|
28.20
|
28.05
|
12.66
|
4,250,800
|
|
|
2/3/2021
|
+0.75 / +2.74%
|
27.35
|
28.20
|
27.20
|
28.10
|
27.69
|
12.62
|
7,054,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|