|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.35
-0.10/-0.47%
11:45:00 AM
|
|
|
|
Closing price on 2/25/2013
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
289,290 |
| Split-adjusted Price |
2.35 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
2.35
|
289,290
|
|
|
2/22/2013
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.40
|
16.80
|
16.80
|
2.35
|
725,900
|
|
|
2/21/2013
|
-0.90 / -5.17%
|
17.40
|
17.40
|
16.40
|
16.50
|
16.50
|
2.31
|
1,468,785
|
|
|
2/20/2013
|
-0.30 / -1.69%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.40
|
2.44
|
801,343
|
|
|
2/19/2013
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.70
|
2.48
|
440,349
|
|
|
2/18/2013
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.80
|
2.49
|
469,462
|
|
|
2/8/2013
|
+0.30 / +1.70%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
2.51
|
388,500
|
|
|
2/7/2013
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.60
|
2.47
|
502,806
|
|
|
2/6/2013
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.60
|
2.47
|
542,714
|
|
|
2/5/2013
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
2.45
|
602,058
|
|
|
2/4/2013
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
2.47
|
432,254
|
|
|
2/1/2013
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
2.48
|
584,024
|
|
|
1/31/2013
|
-0.20 / -1.12%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
2.48
|
860,150
|
|
|
1/30/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
2.51
|
823,652
|
|
|
1/29/2013
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.60
|
17.90
|
17.90
|
2.51
|
572,865
|
|
|
1/28/2013
|
+0.10 / +0.57%
|
17.70
|
18.10
|
17.50
|
17.70
|
17.70
|
2.48
|
1,136,035
|
|
|
1/25/2013
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
2.47
|
786,566
|
|
|
1/24/2013
|
+0.30 / +1.76%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.30
|
2.42
|
333,740
|
|
|
1/23/2013
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.50
|
17.00
|
17.00
|
2.38
|
331,160
|
|
|
1/22/2013
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.00
|
2.38
|
738,127
|
|
|
1/21/2013
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
2.45
|
341,981
|
|
|
1/18/2013
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.80
|
2.49
|
679,758
|
|
|
1/17/2013
|
-0.20 / -1.10%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.00
|
2.52
|
1,068,416
|
|
|
1/16/2013
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.10
|
18.20
|
18.20
|
2.55
|
1,397,024
|
|
|
1/15/2013
|
+0.20 / +1.11%
|
18.20
|
18.30
|
17.60
|
18.20
|
18.20
|
2.55
|
1,330,521
|
|
|
1/14/2013
|
-0.20 / -1.10%
|
18.40
|
18.40
|
17.70
|
18.00
|
18.00
|
2.52
|
614,513
|
|
|
1/11/2013
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
2.55
|
806,261
|
|
|
1/10/2013
|
+0.20 / +1.10%
|
18.10
|
18.30
|
17.70
|
18.30
|
18.30
|
2.56
|
880,926
|
|
|
1/9/2013
|
+0.80 / +4.62%
|
17.10
|
18.20
|
17.10
|
18.10
|
18.10
|
2.54
|
3,961,702
|
|
|
1/8/2013
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.90
|
17.30
|
17.30
|
2.42
|
2,180,418
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,480,000
|
8.20
|
-2.38%
|
|
|
|
BAB
|
5,700
|
11.40
|
-0.87%
|
|
|
|
BID
|
1,245,200
|
35.75
|
-0.69%
|
|
|
|
BVB
|
1,322,600
|
13.00
|
-0.76%
|
|
|
|
CTG
|
2,084,400
|
41.15
|
-0.36%
|
|
|
|
EIB
|
6,314,300
|
22.95
|
-2.34%
|
|
|
|
|
Market Update
Last updated at 11:44:59 AM
|
|
|
|
|