|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
-0.05/-0.20%
1:45:00 PM
|
|
|
|
Closing price on 2/28/2017
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
493,862 |
| Split-adjusted Price |
4.81 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
22.90
|
22.85
|
4.81
|
493,862
|
|
|
2/27/2017
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.79
|
4.81
|
652,055
|
|
|
2/24/2017
|
+0.10 / +0.44%
|
22.70
|
23.60
|
22.60
|
22.70
|
23.11
|
4.77
|
2,041,245
|
|
|
2/23/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.46
|
4.75
|
599,394
|
|
|
2/22/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.10
|
22.60
|
22.44
|
4.75
|
890,701
|
|
|
2/21/2017
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.72
|
4.77
|
992,354
|
|
|
2/20/2017
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.60
|
22.70
|
22.77
|
4.77
|
1,208,009
|
|
|
2/17/2017
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.83
|
4.77
|
886,913
|
|
|
2/16/2017
|
-0.60 / -2.58%
|
23.40
|
23.50
|
22.70
|
22.70
|
23.20
|
4.77
|
1,657,991
|
|
|
2/15/2017
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.20
|
23.30
|
23.53
|
4.89
|
1,719,050
|
|
|
2/14/2017
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.20
|
23.50
|
23.37
|
4.94
|
630,201
|
|
|
2/13/2017
|
-0.40 / -1.67%
|
24.10
|
24.10
|
23.30
|
23.50
|
23.61
|
4.94
|
1,102,014
|
|
|
2/10/2017
|
+0.20 / +0.84%
|
23.70
|
24.10
|
23.70
|
23.90
|
23.91
|
5.02
|
2,354,611
|
|
|
2/9/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.61
|
4.98
|
480,890
|
|
|
2/8/2017
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.30
|
23.70
|
23.52
|
4.98
|
627,103
|
|
|
2/7/2017
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.40
|
23.70
|
23.76
|
4.98
|
1,821,044
|
|
|
2/6/2017
|
-0.60 / -2.48%
|
24.20
|
24.30
|
23.50
|
23.60
|
23.94
|
4.96
|
1,767,377
|
|
|
2/3/2017
|
+0.40 / +1.68%
|
23.80
|
24.50
|
23.80
|
24.20
|
24.22
|
5.08
|
1,124,714
|
|
|
2/2/2017
|
+0.20 / +0.85%
|
23.60
|
23.90
|
22.90
|
23.80
|
23.56
|
5.00
|
693,961
|
|
|
1/25/2017
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.10
|
23.60
|
23.31
|
4.96
|
437,171
|
|
|
1/24/2017
|
+0.60 / +2.62%
|
22.90
|
23.80
|
22.60
|
23.50
|
23.30
|
4.94
|
722,901
|
|
|
1/23/2017
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.40
|
22.90
|
22.68
|
4.81
|
867,359
|
|
|
1/20/2017
|
+0.10 / +0.43%
|
23.00
|
23.60
|
23.00
|
23.10
|
23.35
|
4.85
|
614,473
|
|
|
1/19/2017
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.70
|
23.00
|
23.03
|
4.83
|
542,576
|
|
|
1/18/2017
|
+0.10 / +0.43%
|
23.00
|
23.70
|
22.90
|
23.10
|
23.36
|
4.85
|
1,360,520
|
|
|
1/17/2017
|
+1.20 / +5.50%
|
22.00
|
23.20
|
21.90
|
23.00
|
22.76
|
4.83
|
1,398,174
|
|
|
1/16/2017
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.30
|
21.80
|
21.59
|
4.58
|
575,510
|
|
|
1/13/2017
|
-0.10 / -0.46%
|
21.40
|
21.90
|
21.20
|
21.50
|
21.60
|
4.52
|
1,230,784
|
|
|
1/12/2017
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.30
|
21.60
|
21.64
|
4.54
|
1,158,392
|
|
|
1/11/2017
|
+0.60 / +2.86%
|
20.80
|
21.80
|
20.80
|
21.60
|
21.56
|
4.54
|
1,447,461
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
451,900
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
631,300
|
46.50
|
0.87%
|
|
|
|
BVB
|
278,100
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,009,500
|
35.60
|
0.56%
|
|
|
|
EIB
|
1,041,500
|
18.70
|
-0.53%
|
|
|
|
EVF
|
5,461,600
|
10.75
|
1.90%
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|