|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/16/2023
|
|
| Open |
24.50 |
| High |
24.75 |
| Low |
24.15 |
| Volume |
23,260,912 |
| Split-adjusted Price |
17.12 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.40 / -1.61%
|
24.50
|
24.75
|
24.15
|
24.40
|
24.38
|
17.12
|
23,260,912
|
|
|
3/15/2023
|
+0.75 / +3.12%
|
24.60
|
24.80
|
24.45
|
24.80
|
24.69
|
17.40
|
4,232,500
|
|
|
3/14/2023
|
-0.45 / -1.84%
|
24.55
|
24.70
|
23.95
|
24.05
|
24.11
|
16.88
|
6,765,600
|
|
|
3/13/2023
|
-0.40 / -1.61%
|
24.75
|
24.95
|
24.35
|
24.50
|
24.62
|
17.19
|
5,641,400
|
|
|
3/10/2023
|
-0.45 / -1.78%
|
25.05
|
25.20
|
24.75
|
24.90
|
24.95
|
17.47
|
2,814,325
|
|
|
3/9/2023
|
+0.35 / +1.40%
|
25.00
|
25.45
|
24.90
|
25.35
|
25.18
|
17.79
|
3,961,300
|
|
|
3/8/2023
|
+0.50 / +2.04%
|
24.25
|
25.00
|
24.25
|
25.00
|
24.61
|
17.54
|
2,784,900
|
|
|
3/7/2023
|
+0.20 / +0.82%
|
24.75
|
25.00
|
24.30
|
24.50
|
24.64
|
17.19
|
4,862,600
|
|
|
3/6/2023
|
-0.20 / -0.82%
|
24.85
|
25.10
|
24.30
|
24.30
|
24.58
|
17.05
|
5,224,700
|
|
|
3/3/2023
|
-0.55 / -2.20%
|
25.05
|
25.30
|
24.50
|
24.50
|
24.79
|
17.19
|
2,565,600
|
|
|
3/2/2023
|
-0.10 / -0.40%
|
25.00
|
25.45
|
25.00
|
25.05
|
25.21
|
17.58
|
6,200,600
|
|
|
3/1/2023
|
+0.75 / +3.07%
|
24.40
|
25.20
|
24.20
|
25.15
|
24.79
|
17.65
|
5,333,100
|
|
|
2/28/2023
|
+0.15 / +0.62%
|
24.50
|
24.75
|
24.25
|
24.40
|
24.38
|
17.12
|
6,149,000
|
|
|
2/27/2023
|
-0.35 / -1.42%
|
24.50
|
24.60
|
24.10
|
24.25
|
24.29
|
17.02
|
3,381,458
|
|
|
2/24/2023
|
-0.80 / -3.15%
|
25.00
|
25.30
|
24.55
|
24.60
|
24.79
|
17.26
|
2,427,600
|
|
|
2/23/2023
|
+0.55 / +2.21%
|
24.75
|
25.50
|
24.25
|
25.40
|
24.67
|
17.82
|
3,860,600
|
|
|
2/22/2023
|
-0.65 / -2.55%
|
25.20
|
25.55
|
24.85
|
24.85
|
25.19
|
17.44
|
2,752,600
|
|
|
2/21/2023
|
-0.30 / -1.16%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.69
|
17.89
|
6,566,206
|
|
|
2/20/2023
|
+1.00 / +4.03%
|
24.70
|
25.80
|
24.65
|
25.80
|
25.42
|
18.10
|
9,351,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
24.85
|
24.95
|
24.55
|
24.80
|
24.76
|
17.40
|
2,447,200
|
|
|
2/16/2023
|
+0.25 / +1.02%
|
24.80
|
24.80
|
24.40
|
24.80
|
24.65
|
17.40
|
10,912,445
|
|
|
2/15/2023
|
+0.70 / +2.94%
|
23.90
|
24.65
|
23.75
|
24.55
|
24.33
|
17.23
|
19,981,500
|
|
|
2/14/2023
|
-0.05 / -0.21%
|
24.10
|
24.10
|
23.80
|
23.85
|
23.93
|
16.73
|
7,738,600
|
|
|
2/13/2023
|
-0.30 / -1.24%
|
24.15
|
24.15
|
23.80
|
23.90
|
23.95
|
16.77
|
4,594,100
|
|
|
2/10/2023
|
-0.30 / -1.22%
|
24.60
|
24.75
|
24.20
|
24.20
|
24.42
|
16.98
|
11,072,700
|
|
|
2/9/2023
|
-0.15 / -0.61%
|
24.65
|
25.10
|
24.50
|
24.50
|
24.77
|
17.19
|
6,303,600
|
|
|
2/8/2023
|
+0.05 / +0.20%
|
24.80
|
25.05
|
24.55
|
24.65
|
24.76
|
17.30
|
6,922,400
|
|
|
2/7/2023
|
-0.30 / -1.20%
|
25.00
|
25.10
|
24.40
|
24.60
|
24.66
|
17.26
|
2,469,300
|
|
|
2/6/2023
|
+0.40 / +1.63%
|
24.40
|
25.15
|
24.15
|
24.90
|
24.61
|
17.47
|
8,895,700
|
|
|
2/3/2023
|
-0.50 / -2.00%
|
25.00
|
25.25
|
24.40
|
24.50
|
24.64
|
17.19
|
14,532,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|