|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
-0.10/-0.40%
10:55:00 AM
|
|
|
|
Closing price on 3/17/2016
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
51,941 |
| Split-adjusted Price |
3.65 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.06
|
3.65
|
51,941
|
|
|
3/16/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.18
|
3.67
|
85,540
|
|
|
3/15/2016
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.20
|
3.67
|
75,369
|
|
|
3/14/2016
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.28
|
3.65
|
130,080
|
|
|
3/11/2016
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.24
|
3.71
|
38,734
|
|
|
3/10/2016
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.40
|
3.69
|
127,860
|
|
|
3/9/2016
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.33
|
3.71
|
72,850
|
|
|
3/8/2016
|
-0.80 / -4.04%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.41
|
3.64
|
349,903
|
|
|
3/7/2016
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.55
|
3.79
|
168,692
|
|
|
3/4/2016
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.30
|
19.70
|
19.47
|
3.77
|
106,154
|
|
|
3/3/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.45
|
3.73
|
209,882
|
|
|
3/2/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.52
|
3.73
|
187,245
|
|
|
3/1/2016
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.64
|
3.75
|
140,511
|
|
|
2/29/2016
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.60
|
3.77
|
192,611
|
|
|
2/26/2016
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.78
|
3.81
|
54,693
|
|
|
2/25/2016
|
-0.20 / -1.00%
|
20.70
|
20.70
|
19.70
|
19.80
|
20.00
|
3.79
|
170,309
|
|
|
2/24/2016
|
+0.80 / +4.17%
|
18.20
|
20.20
|
18.20
|
20.00
|
19.70
|
3.83
|
720,189
|
|
|
2/23/2016
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.23
|
3.67
|
268,334
|
|
|
2/22/2016
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.27
|
3.67
|
93,741
|
|
|
2/19/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.18
|
3.67
|
162,020
|
|
|
2/18/2016
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.20
|
19.24
|
3.67
|
65,316
|
|
|
2/17/2016
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.13
|
3.67
|
141,558
|
|
|
2/16/2016
|
+0.40 / +2.11%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.24
|
3.71
|
114,193
|
|
|
2/15/2016
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
3.64
|
25,161
|
|
|
2/5/2016
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.90
|
19.10
|
19.07
|
3.65
|
59,764
|
|
|
2/4/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
3.64
|
120,031
|
|
|
2/3/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.92
|
3.64
|
85,000
|
|
|
2/2/2016
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.70
|
19.00
|
18.88
|
3.64
|
113,430
|
|
|
2/1/2016
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.77
|
3.62
|
158,690
|
|
|
1/29/2016
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.89
|
3.64
|
85,979
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|