|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 2/9/2021
|
|
| Open |
27.50 |
| High |
28.55 |
| Low |
27.30 |
| Volume |
5,954,800 |
| Split-adjusted Price |
12.82 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+1.05 / +3.82%
|
27.50
|
28.55
|
27.30
|
28.55
|
28.00
|
12.82
|
5,954,800
|
|
|
2/8/2021
|
-1.00 / -3.51%
|
28.50
|
28.75
|
27.20
|
27.50
|
27.99
|
12.35
|
5,858,100
|
|
|
2/5/2021
|
+0.30 / +1.06%
|
28.20
|
28.65
|
28.15
|
28.50
|
28.47
|
12.80
|
8,200,600
|
|
|
2/4/2021
|
+0.10 / +0.36%
|
28.10
|
28.20
|
27.80
|
28.20
|
28.05
|
12.66
|
4,250,800
|
|
|
2/3/2021
|
+0.75 / +2.74%
|
27.35
|
28.20
|
27.20
|
28.10
|
27.69
|
12.62
|
7,054,500
|
|
|
2/2/2021
|
+0.70 / +2.63%
|
26.65
|
27.40
|
26.35
|
27.35
|
26.90
|
12.28
|
6,644,600
|
|
|
2/1/2021
|
-0.15 / -0.56%
|
26.80
|
27.40
|
26.30
|
26.65
|
26.84
|
11.97
|
7,528,200
|
|
|
1/29/2021
|
+1.20 / +4.69%
|
24.50
|
26.90
|
24.50
|
26.80
|
25.91
|
12.04
|
7,621,200
|
|
|
1/28/2021
|
-1.90 / -6.91%
|
26.00
|
26.70
|
25.60
|
25.60
|
25.60
|
11.50
|
19,239,209
|
|
|
1/27/2021
|
-0.30 / -1.08%
|
27.80
|
28.35
|
27.20
|
27.50
|
27.81
|
12.35
|
6,387,700
|
|
|
1/26/2021
|
-0.30 / -1.07%
|
28.05
|
28.65
|
27.50
|
27.80
|
28.01
|
12.48
|
8,176,200
|
|
|
1/25/2021
|
-0.55 / -1.92%
|
28.30
|
28.50
|
28.05
|
28.10
|
28.19
|
12.62
|
7,683,600
|
|
|
1/22/2021
|
-0.30 / -1.04%
|
28.90
|
29.10
|
28.50
|
28.65
|
28.81
|
12.87
|
5,438,100
|
|
|
1/21/2021
|
+0.65 / +2.30%
|
28.80
|
29.10
|
28.35
|
28.95
|
28.69
|
13.00
|
6,615,000
|
|
|
1/20/2021
|
+0.40 / +1.43%
|
28.00
|
28.30
|
26.30
|
28.30
|
27.37
|
12.71
|
12,323,000
|
|
|
1/19/2021
|
-2.05 / -6.84%
|
29.80
|
29.90
|
27.90
|
27.90
|
28.52
|
12.53
|
13,077,400
|
|
|
1/18/2021
|
-0.30 / -0.99%
|
30.35
|
30.50
|
29.90
|
29.95
|
30.24
|
13.45
|
8,419,100
|
|
|
1/15/2021
|
+0.40 / +1.34%
|
30.00
|
30.40
|
29.95
|
30.25
|
30.21
|
13.58
|
8,184,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.20
|
29.85
|
29.62
|
13.40
|
8,521,200
|
|
|
1/13/2021
|
-0.25 / -0.83%
|
30.30
|
30.35
|
29.70
|
29.85
|
29.99
|
13.40
|
10,000,300
|
|
|
1/12/2021
|
-0.25 / -0.82%
|
30.25
|
30.30
|
29.95
|
30.10
|
30.07
|
13.52
|
9,319,600
|
|
|
1/11/2021
|
+0.15 / +0.50%
|
30.50
|
30.90
|
30.15
|
30.35
|
30.35
|
13.63
|
9,821,800
|
|
|
1/8/2021
|
+0.30 / +1.00%
|
29.95
|
30.40
|
29.80
|
30.20
|
30.14
|
13.56
|
15,604,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.60
|
29.90
|
29.83
|
13.43
|
11,636,100
|
|
|
1/6/2021
|
+0.55 / +1.87%
|
29.70
|
30.60
|
29.30
|
29.90
|
29.90
|
13.43
|
15,883,900
|
|
|
1/5/2021
|
+0.70 / +2.44%
|
28.60
|
29.60
|
28.30
|
29.35
|
29.10
|
13.18
|
18,843,900
|
|
|
1/4/2021
|
+0.55 / +1.96%
|
28.55
|
28.85
|
28.50
|
28.65
|
28.66
|
12.87
|
10,776,300
|
|
|
12/31/2020
|
+0.30 / +1.08%
|
27.90
|
28.30
|
27.85
|
28.10
|
28.08
|
12.62
|
6,774,680
|
|
|
12/30/2020
|
+0.10 / +0.36%
|
27.75
|
28.20
|
27.75
|
27.80
|
27.93
|
12.48
|
6,741,290
|
|
|
12/29/2020
|
-0.10 / -0.36%
|
27.80
|
27.95
|
27.60
|
27.70
|
27.79
|
12.44
|
6,501,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|