|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 2/5/2018
|
|
| Open |
41.60 |
| High |
42.10 |
| Low |
39.90 |
| Volume |
5,143,909 |
| Split-adjusted Price |
8.40 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-1.50 / -3.61%
|
41.60
|
42.10
|
39.90
|
40.00
|
41.03
|
8.40
|
5,143,909
|
|
|
2/2/2018
|
+0.50 / +1.22%
|
41.00
|
41.70
|
40.90
|
41.50
|
41.32
|
8.72
|
3,846,477
|
|
|
2/1/2018
|
-0.70 / -1.68%
|
41.70
|
41.90
|
40.80
|
41.00
|
41.29
|
8.61
|
6,434,282
|
|
|
1/31/2018
|
+0.10 / +0.24%
|
41.60
|
42.50
|
41.50
|
41.70
|
42.09
|
8.76
|
6,469,105
|
|
|
1/30/2018
|
-0.40 / -0.95%
|
41.90
|
41.90
|
41.20
|
41.60
|
41.54
|
8.74
|
3,927,414
|
|
|
1/29/2018
|
-0.10 / -0.24%
|
42.00
|
42.80
|
41.90
|
42.00
|
42.29
|
8.82
|
4,953,013
|
|
|
1/26/2018
|
+0.30 / +0.72%
|
42.00
|
42.50
|
41.30
|
42.10
|
41.91
|
8.84
|
4,970,555
|
|
|
1/25/2018
|
+0.70 / +1.70%
|
41.20
|
42.60
|
40.30
|
41.80
|
41.82
|
8.78
|
8,429,425
|
|
|
1/24/2018
|
-0.30 / -0.72%
|
41.70
|
42.30
|
41.10
|
41.10
|
41.65
|
8.63
|
4,159,581
|
|
|
1/23/2018
|
+1.20 / +2.99%
|
40.50
|
41.80
|
40.20
|
41.40
|
41.45
|
8.70
|
8,033,135
|
|
|
1/22/2018
|
+0.70 / +1.77%
|
39.50
|
40.50
|
39.50
|
40.20
|
40.08
|
8.44
|
4,545,380
|
|
|
1/19/2018
|
0.00 / 0.00%
|
39.60
|
40.40
|
39.20
|
39.50
|
39.70
|
8.30
|
4,677,507
|
|
|
1/18/2018
|
+0.50 / +1.28%
|
38.30
|
39.50
|
38.30
|
39.50
|
38.76
|
8.30
|
3,733,257
|
|
|
1/17/2018
|
+0.20 / +0.52%
|
38.80
|
40.20
|
38.70
|
39.00
|
39.58
|
8.19
|
4,081,715
|
|
|
1/16/2018
|
-0.20 / -0.51%
|
39.00
|
39.30
|
38.60
|
38.80
|
38.82
|
8.15
|
3,387,037
|
|
|
1/15/2018
|
-0.10 / -0.26%
|
39.10
|
39.20
|
38.30
|
39.00
|
38.86
|
8.19
|
3,366,646
|
|
|
1/12/2018
|
-0.90 / -2.25%
|
40.00
|
40.20
|
39.00
|
39.10
|
39.56
|
8.21
|
9,867,976
|
|
|
1/11/2018
|
+0.20 / +0.50%
|
39.80
|
40.00
|
39.00
|
40.00
|
39.52
|
8.40
|
4,956,946
|
|
|
1/10/2018
|
-0.50 / -1.24%
|
40.50
|
40.70
|
39.50
|
39.80
|
39.99
|
8.36
|
4,669,192
|
|
|
1/9/2018
|
+0.20 / +0.50%
|
40.20
|
40.70
|
39.00
|
40.30
|
39.97
|
8.46
|
4,885,418
|
|
|
1/8/2018
|
+1.30 / +3.35%
|
38.80
|
40.10
|
38.80
|
40.10
|
39.48
|
8.42
|
3,879,773
|
|
|
1/5/2018
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.50
|
38.80
|
38.81
|
8.15
|
6,453,456
|
|
|
1/4/2018
|
+0.10 / +0.26%
|
38.70
|
38.90
|
38.40
|
38.80
|
38.70
|
8.15
|
6,365,641
|
|
|
1/3/2018
|
-0.10 / -0.26%
|
38.80
|
39.10
|
38.00
|
38.70
|
38.72
|
8.13
|
5,076,649
|
|
|
1/2/2018
|
+1.90 / +5.15%
|
37.00
|
38.90
|
36.80
|
38.80
|
37.92
|
8.15
|
3,662,472
|
|
|
12/29/2017
|
+0.10 / +0.27%
|
37.00
|
37.50
|
36.60
|
36.90
|
37.09
|
7.75
|
4,541,910
|
|
|
12/28/2017
|
+0.30 / +0.82%
|
36.60
|
37.10
|
36.60
|
36.80
|
36.88
|
7.73
|
6,474,848
|
|
|
12/27/2017
|
+1.80 / +5.19%
|
34.70
|
36.70
|
34.70
|
36.50
|
36.17
|
7.67
|
7,639,124
|
|
|
12/26/2017
|
+0.20 / +0.58%
|
34.50
|
34.70
|
34.20
|
34.70
|
34.44
|
7.29
|
4,926,103
|
|
|
12/25/2017
|
-0.10 / -0.29%
|
34.60
|
35.00
|
34.30
|
34.50
|
34.59
|
7.25
|
3,457,655
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|