|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.25
+0.40/+1.83%
3:10:00 PM
|
|
|
|
Closing price on 3/11/2008
|
|
| Open |
110.10 |
| High |
110.80 |
| Low |
104.10 |
| Volume |
463,700 |
| Split-adjusted Price |
4.36 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2008
|
-7.90 / -7.05%
|
110.10
|
110.80
|
104.10
|
104.10
|
104.10
|
4.36
|
463,700
|
|
|
3/10/2008
|
+3.60 / +3.32%
|
119.20
|
119.20
|
108.00
|
112.00
|
112.00
|
4.69
|
1,112,100
|
|
|
3/7/2008
|
+9.60 / +9.72%
|
108.40
|
108.40
|
108.40
|
108.40
|
108.40
|
4.54
|
92,200
|
|
|
3/6/2008
|
+8.80 / +9.78%
|
94.00
|
98.80
|
94.00
|
98.80
|
98.80
|
4.14
|
106,700
|
|
|
3/5/2008
|
-3.00 / -3.23%
|
90.00
|
95.00
|
84.50
|
90.00
|
90.00
|
3.77
|
852,300
|
|
|
3/4/2008
|
-9.00 / -8.82%
|
100.00
|
100.00
|
92.70
|
93.00
|
93.00
|
3.90
|
736,700
|
|
|
3/3/2008
|
-4.00 / -3.77%
|
108.00
|
111.00
|
99.50
|
102.00
|
102.00
|
4.28
|
406,300
|
|
|
2/29/2008
|
-1.00 / -0.93%
|
110.00
|
110.00
|
105.00
|
106.00
|
106.00
|
4.44
|
274,600
|
|
|
2/28/2008
|
+0.70 / +0.66%
|
108.00
|
112.50
|
105.00
|
107.00
|
107.00
|
4.49
|
371,700
|
|
|
2/27/2008
|
-0.50 / -0.47%
|
107.00
|
112.00
|
103.00
|
106.30
|
106.30
|
4.46
|
449,600
|
|
|
2/26/2008
|
-6.30 / -5.57%
|
120.00
|
122.00
|
105.00
|
106.80
|
106.80
|
4.48
|
431,800
|
|
|
2/25/2008
|
+4.10 / +3.76%
|
109.00
|
113.10
|
106.00
|
113.10
|
113.10
|
4.74
|
349,400
|
|
|
2/22/2008
|
+0.50 / +0.46%
|
100.30
|
117.90
|
98.00
|
109.00
|
109.00
|
4.57
|
974,400
|
|
|
2/21/2008
|
-10.50 / -8.82%
|
117.50
|
117.50
|
108.50
|
108.50
|
108.50
|
4.55
|
312,700
|
|
|
2/20/2008
|
-5.40 / -4.34%
|
122.00
|
125.00
|
117.00
|
119.00
|
119.00
|
4.99
|
377,200
|
|
|
2/19/2008
|
-1.60 / -1.27%
|
125.20
|
126.70
|
121.50
|
124.40
|
124.40
|
5.21
|
366,100
|
|
|
2/18/2008
|
-5.80 / -4.40%
|
131.00
|
131.00
|
125.00
|
126.00
|
126.00
|
5.28
|
350,400
|
|
|
2/15/2008
|
-1.70 / -1.27%
|
134.90
|
134.90
|
131.70
|
131.80
|
131.80
|
5.52
|
89,700
|
|
|
2/14/2008
|
+1.50 / +1.14%
|
133.00
|
135.00
|
132.00
|
133.50
|
133.50
|
5.60
|
131,900
|
|
|
2/13/2008
|
-1.70 / -1.27%
|
133.70
|
134.00
|
132.00
|
132.00
|
132.00
|
5.53
|
103,400
|
|
|
2/12/2008
|
-3.50 / -2.55%
|
138.00
|
138.00
|
133.00
|
133.70
|
133.70
|
5.60
|
137,200
|
|
|
2/1/2008
|
+1.00 / +0.73%
|
135.20
|
138.00
|
135.20
|
137.20
|
137.20
|
5.75
|
315,300
|
|
|
1/31/2008
|
-1.70 / -1.23%
|
138.70
|
139.00
|
131.00
|
136.20
|
136.20
|
5.71
|
244,700
|
|
|
1/30/2008
|
+7.30 / +5.59%
|
135.00
|
140.00
|
132.10
|
137.90
|
137.90
|
5.78
|
390,200
|
|
|
1/29/2008
|
+2.10 / +1.63%
|
127.00
|
131.40
|
127.00
|
130.60
|
130.60
|
5.47
|
314,700
|
|
|
1/28/2008
|
+1.50 / +1.18%
|
128.00
|
128.50
|
126.00
|
128.50
|
128.50
|
5.39
|
220,800
|
|
|
1/25/2008
|
+1.00 / +0.79%
|
130.00
|
130.00
|
125.10
|
127.00
|
127.00
|
5.32
|
261,900
|
|
|
1/24/2008
|
-1.00 / -0.79%
|
126.30
|
129.90
|
125.50
|
126.00
|
126.00
|
5.28
|
239,000
|
|
|
1/23/2008
|
-2.20 / -1.70%
|
128.00
|
128.00
|
125.00
|
127.00
|
127.00
|
5.32
|
337,500
|
|
|
1/22/2008
|
-1.70 / -1.30%
|
130.00
|
130.00
|
126.30
|
129.20
|
129.20
|
5.42
|
163,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,678,700
|
8.50
|
2.41%
|
|
|
|
BAB
|
20,100
|
12.20
|
1.67%
|
|
|
|
BID
|
11,238,100
|
37.20
|
1.78%
|
|
|
|
BVB
|
7,589,400
|
13.20
|
3.94%
|
|
|
|
CTG
|
11,497,400
|
44.40
|
3.98%
|
|
|
|
EIB
|
24,206,200
|
23.65
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|