|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 2/3/2023
|
|
| Open |
25.00 |
| High |
25.25 |
| Low |
24.40 |
| Volume |
14,532,100 |
| Split-adjusted Price |
17.19 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2023
|
-0.05 / -0.22%
|
23.35
|
23.35
|
22.95
|
23.10
|
23.12
|
16.21
|
2,491,075
|
|
|
1/6/2023
|
+0.30 / +1.31%
|
22.80
|
23.35
|
22.60
|
23.15
|
23.12
|
16.24
|
8,403,100
|
|
|
1/5/2023
|
+0.20 / +0.88%
|
22.75
|
23.00
|
22.65
|
22.85
|
22.85
|
16.03
|
2,104,500
|
|
|
1/4/2023
|
-0.05 / -0.22%
|
22.85
|
22.85
|
22.55
|
22.65
|
22.71
|
15.89
|
7,244,400
|
|
|
1/3/2023
|
+0.80 / +3.65%
|
22.00
|
22.70
|
21.95
|
22.70
|
22.33
|
15.93
|
1,547,700
|
|
|
12/30/2022
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.95
|
15.37
|
1,339,500
|
|
|
12/29/2022
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.08
|
15.44
|
3,469,100
|
|
|
12/28/2022
|
-0.10 / -0.45%
|
22.10
|
22.45
|
21.95
|
22.00
|
22.06
|
15.44
|
2,041,400
|
|
|
12/27/2022
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.00
|
22.10
|
22.21
|
15.51
|
2,189,600
|
|
|
12/26/2022
|
-0.80 / -3.49%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.46
|
15.51
|
2,038,000
|
|
|
12/23/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.30
|
22.90
|
22.63
|
16.07
|
5,635,100
|
|
|
12/22/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.75
|
22.90
|
22.86
|
16.07
|
2,106,500
|
|
|
12/21/2022
|
+0.25 / +1.11%
|
22.60
|
23.00
|
22.30
|
22.80
|
22.59
|
16.00
|
2,157,300
|
|
|
12/20/2022
|
-0.20 / -0.88%
|
22.75
|
22.90
|
22.20
|
22.55
|
22.51
|
15.82
|
5,136,900
|
|
|
12/19/2022
|
-0.25 / -1.09%
|
22.90
|
23.25
|
22.75
|
22.75
|
22.93
|
15.96
|
3,982,600
|
|
|
12/16/2022
|
-0.20 / -0.86%
|
23.00
|
23.40
|
22.85
|
23.00
|
23.06
|
16.14
|
2,628,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|