|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 2/27/2023
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.10 |
| Volume |
3,381,458 |
| Split-adjusted Price |
17.02 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.35 / -1.42%
|
24.50
|
24.60
|
24.10
|
24.25
|
24.29
|
17.02
|
3,381,458
|
|
|
2/24/2023
|
-0.80 / -3.15%
|
25.00
|
25.30
|
24.55
|
24.60
|
24.79
|
17.26
|
2,427,600
|
|
|
2/23/2023
|
+0.55 / +2.21%
|
24.75
|
25.50
|
24.25
|
25.40
|
24.67
|
17.82
|
3,860,600
|
|
|
2/22/2023
|
-0.65 / -2.55%
|
25.20
|
25.55
|
24.85
|
24.85
|
25.19
|
17.44
|
2,752,600
|
|
|
2/21/2023
|
-0.30 / -1.16%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.69
|
17.89
|
6,566,206
|
|
|
2/20/2023
|
+1.00 / +4.03%
|
24.70
|
25.80
|
24.65
|
25.80
|
25.42
|
18.10
|
9,351,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
24.85
|
24.95
|
24.55
|
24.80
|
24.76
|
17.40
|
2,447,200
|
|
|
2/16/2023
|
+0.25 / +1.02%
|
24.80
|
24.80
|
24.40
|
24.80
|
24.65
|
17.40
|
10,912,445
|
|
|
2/15/2023
|
+0.70 / +2.94%
|
23.90
|
24.65
|
23.75
|
24.55
|
24.33
|
17.23
|
19,981,500
|
|
|
2/14/2023
|
-0.05 / -0.21%
|
24.10
|
24.10
|
23.80
|
23.85
|
23.93
|
16.73
|
7,738,600
|
|
|
2/13/2023
|
-0.30 / -1.24%
|
24.15
|
24.15
|
23.80
|
23.90
|
23.95
|
16.77
|
4,594,100
|
|
|
2/10/2023
|
-0.30 / -1.22%
|
24.60
|
24.75
|
24.20
|
24.20
|
24.42
|
16.98
|
11,072,700
|
|
|
2/9/2023
|
-0.15 / -0.61%
|
24.65
|
25.10
|
24.50
|
24.50
|
24.77
|
17.19
|
6,303,600
|
|
|
2/8/2023
|
+0.05 / +0.20%
|
24.80
|
25.05
|
24.55
|
24.65
|
24.76
|
17.30
|
6,922,400
|
|
|
2/7/2023
|
-0.30 / -1.20%
|
25.00
|
25.10
|
24.40
|
24.60
|
24.66
|
17.26
|
2,469,300
|
|
|
2/6/2023
|
+0.40 / +1.63%
|
24.40
|
25.15
|
24.15
|
24.90
|
24.61
|
17.47
|
8,895,700
|
|
|
2/3/2023
|
-0.50 / -2.00%
|
25.00
|
25.25
|
24.40
|
24.50
|
24.64
|
17.19
|
14,532,100
|
|
|
2/2/2023
|
-0.20 / -0.79%
|
25.15
|
25.60
|
24.80
|
25.00
|
25.12
|
17.54
|
2,973,400
|
|
|
2/1/2023
|
-0.85 / -3.26%
|
26.10
|
26.25
|
25.10
|
25.20
|
25.68
|
17.68
|
9,695,938
|
|
|
1/31/2023
|
+0.65 / +2.56%
|
25.40
|
26.05
|
25.00
|
26.05
|
25.40
|
18.28
|
13,250,500
|
|
|
1/30/2023
|
-0.95 / -3.61%
|
26.30
|
26.35
|
25.40
|
25.40
|
25.63
|
17.82
|
10,399,000
|
|
|
1/27/2023
|
+0.35 / +1.35%
|
26.35
|
26.50
|
25.90
|
26.35
|
26.35
|
18.49
|
4,119,200
|
|
|
1/19/2023
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.45
|
26.00
|
25.78
|
18.24
|
5,621,600
|
|
|
1/18/2023
|
+0.20 / +0.79%
|
25.30
|
25.70
|
25.10
|
25.50
|
25.49
|
17.89
|
5,435,900
|
|
|
1/17/2023
|
+0.30 / +1.20%
|
25.05
|
25.45
|
24.95
|
25.30
|
25.22
|
17.75
|
4,178,900
|
|
|
1/16/2023
|
+0.85 / +3.52%
|
24.15
|
25.00
|
24.15
|
25.00
|
24.56
|
17.54
|
20,242,200
|
|
|
1/13/2023
|
-0.35 / -1.43%
|
24.60
|
24.80
|
24.15
|
24.15
|
24.47
|
16.95
|
6,144,900
|
|
|
1/12/2023
|
+0.30 / +1.24%
|
24.20
|
24.65
|
24.20
|
24.50
|
24.51
|
17.19
|
8,143,675
|
|
|
1/11/2023
|
+0.75 / +3.20%
|
23.60
|
24.45
|
23.45
|
24.20
|
24.10
|
16.98
|
6,048,000
|
|
|
1/10/2023
|
+0.35 / +1.52%
|
23.25
|
23.45
|
22.95
|
23.45
|
23.23
|
16.45
|
12,503,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|