|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.35
-0.10/-0.47%
3:10:00 PM
|
|
|
|
Closing price on 2/29/2012
|
|
| Open |
23.00 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
759,468 |
| Split-adjusted Price |
3.29 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
+0.50 / +2.17%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.50
|
3.29
|
759,468
|
|
|
2/28/2012
|
-0.60 / -2.54%
|
23.80
|
23.80
|
22.90
|
23.00
|
23.00
|
3.22
|
747,100
|
|
|
2/27/2012
|
+0.70 / +3.06%
|
23.00
|
23.60
|
22.90
|
23.60
|
23.60
|
3.31
|
667,700
|
|
|
2/24/2012
|
-0.40 / -1.72%
|
23.00
|
23.40
|
22.90
|
22.90
|
22.90
|
3.21
|
995,200
|
|
|
2/23/2012
|
+0.10 / +0.43%
|
23.10
|
23.30
|
22.60
|
23.30
|
23.30
|
3.26
|
769,300
|
|
|
2/22/2012
|
+0.60 / +2.65%
|
22.70
|
23.30
|
22.30
|
23.20
|
23.20
|
3.25
|
645,440
|
|
|
2/21/2012
|
-0.30 / -1.31%
|
23.50
|
23.90
|
22.40
|
22.60
|
22.60
|
3.17
|
468,700
|
|
|
2/20/2012
|
+1.30 / +6.02%
|
21.60
|
22.90
|
21.60
|
22.90
|
22.90
|
3.21
|
989,013
|
|
|
2/17/2012
|
+0.30 / +1.41%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.60
|
3.03
|
564,000
|
|
|
2/16/2012
|
+0.30 / +1.43%
|
21.20
|
21.40
|
21.00
|
21.30
|
21.30
|
2.98
|
507,500
|
|
|
2/15/2012
|
-0.80 / -3.67%
|
21.80
|
22.00
|
20.90
|
21.00
|
21.00
|
2.94
|
443,300
|
|
|
2/14/2012
|
-0.40 / -1.80%
|
22.20
|
22.40
|
21.60
|
21.80
|
21.80
|
3.05
|
498,500
|
|
|
2/13/2012
|
-1.00 / -4.31%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.20
|
3.11
|
446,900
|
|
|
2/10/2012
|
-0.20 / -0.85%
|
23.60
|
23.90
|
23.00
|
23.20
|
23.20
|
3.25
|
393,700
|
|
|
2/9/2012
|
+0.50 / +2.18%
|
22.60
|
24.20
|
22.50
|
23.40
|
23.40
|
3.28
|
1,153,700
|
|
|
2/8/2012
|
+0.50 / +2.23%
|
22.00
|
23.00
|
22.00
|
22.90
|
22.90
|
3.21
|
510,700
|
|
|
2/7/2012
|
+1.00 / +4.67%
|
21.50
|
22.50
|
21.50
|
22.40
|
22.40
|
3.14
|
607,800
|
|
|
2/6/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.40
|
3.00
|
137,900
|
|
|
2/3/2012
|
-0.40 / -1.83%
|
22.00
|
22.00
|
20.50
|
21.40
|
21.40
|
3.00
|
216,300
|
|
|
2/2/2012
|
+0.70 / +3.32%
|
21.00
|
22.00
|
21.00
|
21.80
|
21.80
|
3.05
|
272,600
|
|
|
2/1/2012
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.80
|
21.10
|
21.10
|
2.96
|
154,400
|
|
|
1/31/2012
|
+0.40 / +1.92%
|
20.90
|
21.30
|
20.80
|
21.20
|
21.20
|
2.97
|
2,474,830
|
|
|
1/30/2012
|
+0.30 / +1.46%
|
21.40
|
21.40
|
20.60
|
20.80
|
20.80
|
2.91
|
91,900
|
|
|
1/20/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.50
|
2.87
|
129,500
|
|
|
1/19/2012
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.40
|
2.86
|
192,000
|
|
|
1/18/2012
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.90
|
20.10
|
20.10
|
2.82
|
86,600
|
|
|
1/17/2012
|
+0.20 / +1.01%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
2.80
|
215,300
|
|
|
1/16/2012
|
+0.20 / +1.02%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.80
|
2.77
|
155,000
|
|
|
1/13/2012
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.60
|
2.75
|
83,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
2.73
|
106,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,950,600
|
8.40
|
0.00%
|
|
|
|
BAB
|
11,100
|
11.60
|
0.87%
|
|
|
|
BID
|
2,289,600
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,275,300
|
13.10
|
0.00%
|
|
|
|
CTG
|
4,848,400
|
41.35
|
0.12%
|
|
|
|
EIB
|
12,386,100
|
22.90
|
-2.55%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|