|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.90
-0.20/-0.80%
3:05:02 PM
|
|
|
|
Closing price on 2/28/2022
|
|
| Open |
34.30 |
| High |
34.35 |
| Low |
33.90 |
| Volume |
5,273,425 |
| Split-adjusted Price |
19.03 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.45 / -1.31%
|
34.30
|
34.35
|
33.90
|
33.90
|
34.07
|
19.03
|
5,273,425
|
|
|
2/25/2022
|
-0.10 / -0.29%
|
34.50
|
34.75
|
34.30
|
34.35
|
34.49
|
19.28
|
6,365,900
|
|
|
2/24/2022
|
-0.15 / -0.43%
|
34.35
|
34.60
|
33.45
|
34.45
|
34.05
|
19.34
|
9,190,200
|
|
|
2/23/2022
|
-0.10 / -0.29%
|
34.80
|
35.10
|
34.60
|
34.60
|
34.78
|
19.42
|
7,056,600
|
|
|
2/22/2022
|
+0.30 / +0.87%
|
34.00
|
34.70
|
33.60
|
34.70
|
34.04
|
19.48
|
8,630,200
|
|
|
2/21/2022
|
+0.55 / +1.62%
|
33.90
|
34.40
|
33.55
|
34.40
|
33.86
|
19.31
|
8,887,900
|
|
|
2/18/2022
|
-0.45 / -1.31%
|
34.10
|
34.25
|
33.70
|
33.85
|
33.98
|
19.00
|
11,392,400
|
|
|
2/17/2022
|
+0.10 / +0.29%
|
34.15
|
34.45
|
34.10
|
34.30
|
34.25
|
19.25
|
4,748,600
|
|
|
2/16/2022
|
-0.30 / -0.87%
|
34.70
|
34.70
|
34.00
|
34.20
|
34.22
|
19.20
|
5,526,300
|
|
|
2/15/2022
|
+0.50 / +1.47%
|
34.05
|
34.50
|
34.00
|
34.50
|
34.24
|
19.37
|
11,543,900
|
|
|
2/14/2022
|
-1.70 / -4.76%
|
35.40
|
35.60
|
34.00
|
34.00
|
34.91
|
19.09
|
13,828,200
|
|
|
2/11/2022
|
+0.15 / +0.42%
|
35.30
|
36.35
|
35.25
|
35.70
|
35.72
|
20.04
|
9,923,200
|
|
|
2/10/2022
|
-0.05 / -0.14%
|
35.60
|
35.80
|
35.35
|
35.55
|
35.55
|
19.96
|
15,011,820
|
|
|
2/9/2022
|
-0.15 / -0.42%
|
35.90
|
35.95
|
35.50
|
35.60
|
35.71
|
19.98
|
11,641,700
|
|
|
2/8/2022
|
+1.05 / +3.03%
|
34.70
|
36.00
|
34.70
|
35.75
|
35.70
|
20.07
|
32,689,200
|
|
|
2/7/2022
|
+0.15 / +0.43%
|
35.00
|
35.15
|
34.65
|
34.70
|
34.89
|
19.48
|
5,506,156
|
|
|
1/28/2022
|
-0.35 / -1.00%
|
34.90
|
35.00
|
34.40
|
34.55
|
34.65
|
19.39
|
18,783,100
|
|
|
1/27/2022
|
-0.55 / -1.55%
|
35.40
|
35.40
|
34.55
|
34.90
|
34.95
|
19.59
|
6,839,400
|
|
|
1/26/2022
|
+0.60 / +1.72%
|
35.00
|
35.95
|
35.00
|
35.45
|
35.56
|
19.90
|
8,494,500
|
|
|
1/25/2022
|
+0.50 / +1.46%
|
34.35
|
35.05
|
34.35
|
34.85
|
34.71
|
19.56
|
4,587,700
|
|
|
1/24/2022
|
+0.90 / +2.69%
|
33.50
|
34.90
|
33.50
|
34.35
|
34.53
|
19.28
|
14,138,700
|
|
|
1/21/2022
|
+0.50 / +1.52%
|
32.95
|
34.00
|
32.90
|
33.45
|
33.46
|
18.78
|
14,121,000
|
|
|
1/20/2022
|
-0.05 / -0.15%
|
33.00
|
33.15
|
32.70
|
32.95
|
32.92
|
18.50
|
4,120,900
|
|
|
1/19/2022
|
+0.20 / +0.61%
|
32.80
|
33.30
|
32.80
|
33.00
|
33.05
|
18.52
|
3,250,200
|
|
|
1/18/2022
|
+0.05 / +0.15%
|
32.75
|
33.05
|
32.30
|
32.80
|
32.78
|
18.41
|
5,189,600
|
|
|
1/17/2022
|
-0.30 / -0.91%
|
33.10
|
33.65
|
32.75
|
32.75
|
33.02
|
18.38
|
16,934,050
|
|
|
1/14/2022
|
-0.30 / -0.90%
|
33.35
|
33.45
|
33.00
|
33.05
|
33.20
|
18.55
|
3,493,000
|
|
|
1/13/2022
|
+0.25 / +0.76%
|
33.65
|
34.25
|
33.15
|
33.35
|
33.64
|
18.72
|
7,671,800
|
|
|
1/12/2022
|
+0.35 / +1.07%
|
32.70
|
33.55
|
32.55
|
33.10
|
32.78
|
18.58
|
9,146,271
|
|
|
1/11/2022
|
-0.25 / -0.76%
|
33.00
|
33.05
|
32.70
|
32.75
|
32.87
|
18.38
|
8,011,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|