Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
27.65
+0.05/+0.18%
2:45:02 PM
|
|
|
Closing price on 2/19/2019
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.20 |
Volume |
2,808,205 |
Split-adjusted Price |
9.58 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2019
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.20
|
30.30
|
30.42
|
9.58
|
2,808,205
|
|
2/18/2019
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.20
|
30.40
|
30.40
|
9.61
|
1,907,846
|
|
2/15/2019
|
+0.10 / +0.33%
|
30.10
|
30.40
|
30.00
|
30.20
|
30.12
|
9.55
|
2,187,437
|
|
2/14/2019
|
-0.40 / -1.31%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.28
|
9.52
|
1,366,828
|
|
2/13/2019
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.30
|
30.50
|
30.48
|
9.65
|
2,091,874
|
|
2/12/2019
|
+0.30 / +0.99%
|
30.20
|
30.60
|
30.20
|
30.50
|
30.43
|
9.65
|
2,257,502
|
|
2/11/2019
|
+0.70 / +2.37%
|
29.80
|
30.90
|
29.60
|
30.20
|
29.93
|
9.55
|
1,728,640
|
|
2/1/2019
|
+0.10 / +0.34%
|
29.40
|
29.60
|
29.30
|
29.50
|
29.44
|
9.33
|
780,600
|
|
1/31/2019
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.30
|
29.40
|
29.56
|
9.30
|
1,673,615
|
|
1/30/2019
|
+0.30 / +1.03%
|
31.00
|
31.00
|
29.00
|
29.30
|
29.30
|
9.27
|
1,764,400
|
|
1/29/2019
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.60
|
29.00
|
28.76
|
9.17
|
1,117,572
|
|
1/28/2019
|
-0.30 / -1.03%
|
29.20
|
29.30
|
28.00
|
28.90
|
28.99
|
9.14
|
996,107
|
|
1/25/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.10
|
29.20
|
29.32
|
9.23
|
846,698
|
|
1/24/2019
|
+0.10 / +0.34%
|
29.20
|
29.50
|
29.00
|
29.20
|
29.25
|
9.23
|
1,742,900
|
|
1/23/2019
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.90
|
29.10
|
29.05
|
9.20
|
1,172,409
|
|
1/22/2019
|
-0.40 / -1.36%
|
29.70
|
29.80
|
29.10
|
29.10
|
29.41
|
9.20
|
1,857,900
|
|
1/21/2019
|
+0.90 / +3.15%
|
28.70
|
30.00
|
28.70
|
29.50
|
29.33
|
9.33
|
2,130,600
|
|
1/18/2019
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.40
|
28.60
|
28.69
|
9.04
|
1,412,340
|
|
1/17/2019
|
+0.10 / +0.35%
|
28.90
|
29.10
|
28.80
|
28.90
|
28.96
|
9.14
|
750,605
|
|
1/16/2019
|
-0.30 / -1.03%
|
29.10
|
29.30
|
28.80
|
28.80
|
29.00
|
9.11
|
12,026,850
|
|
1/15/2019
|
+0.40 / +1.39%
|
28.20
|
29.10
|
26.50
|
29.10
|
28.98
|
9.20
|
946,900
|
|
1/14/2019
|
-0.20 / -0.69%
|
28.80
|
28.90
|
28.70
|
28.70
|
28.76
|
9.08
|
1,112,600
|
|
1/11/2019
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.80
|
28.90
|
28.97
|
9.14
|
1,258,100
|
|
1/10/2019
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.90
|
28.90
|
28.97
|
9.14
|
1,377,675
|
|
1/9/2019
|
+0.50 / +1.75%
|
28.60
|
29.10
|
28.50
|
29.00
|
28.85
|
9.17
|
13,042,091
|
|
1/8/2019
|
-0.20 / -0.70%
|
31.40
|
31.40
|
28.50
|
28.50
|
28.57
|
9.01
|
855,770
|
|
1/7/2019
|
+0.40 / +1.41%
|
28.90
|
28.90
|
28.50
|
28.70
|
28.75
|
9.08
|
31,362,641
|
|
1/4/2019
|
+0.20 / +0.71%
|
28.00
|
28.50
|
27.60
|
28.30
|
27.95
|
8.95
|
2,770,220
|
|
1/3/2019
|
-1.10 / -3.77%
|
26.30
|
29.10
|
26.30
|
28.10
|
28.41
|
8.89
|
1,965,015
|
|
1/2/2019
|
-0.40 / -1.35%
|
29.60
|
29.60
|
28.90
|
29.20
|
29.22
|
9.23
|
1,380,524
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
246,100
|
7.70
|
0.00%
|
|
|
BAB
|
6,200
|
12.20
|
0.00%
|
|
|
BID
|
787,300
|
50.00
|
-0.99%
|
|
|
BVB
|
305,800
|
11.00
|
0.92%
|
|
|
CTG
|
4,941,700
|
32.80
|
-1.20%
|
|
|
EIB
|
8,124,200
|
17.75
|
-1.11%
|
|
|
EVF
|
9,298,500
|
14.30
|
0.70%
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|