|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 3/19/2021
|
|
| Open |
33.95 |
| High |
34.20 |
| Low |
33.70 |
| Volume |
15,009,224 |
| Split-adjusted Price |
15.18 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.15 / -0.44%
|
33.95
|
34.20
|
33.70
|
33.80
|
33.94
|
15.18
|
15,009,224
|
|
|
3/18/2021
|
+0.45 / +1.34%
|
33.90
|
34.25
|
33.50
|
33.95
|
33.95
|
15.25
|
15,713,300
|
|
|
3/17/2021
|
+0.05 / +0.15%
|
33.45
|
33.55
|
33.20
|
33.50
|
33.36
|
15.04
|
6,923,300
|
|
|
3/16/2021
|
-0.05 / -0.15%
|
33.40
|
33.70
|
33.05
|
33.45
|
33.36
|
15.02
|
6,718,900
|
|
|
3/15/2021
|
+0.55 / +1.67%
|
33.00
|
33.85
|
32.60
|
33.50
|
33.30
|
15.04
|
18,242,500
|
|
|
3/12/2021
|
-0.05 / -0.15%
|
33.00
|
33.05
|
32.65
|
32.95
|
32.80
|
14.80
|
5,215,500
|
|
|
3/11/2021
|
+0.25 / +0.76%
|
33.00
|
33.10
|
32.75
|
33.00
|
32.93
|
14.82
|
7,124,300
|
|
|
3/10/2021
|
+0.70 / +2.18%
|
32.10
|
33.20
|
31.90
|
32.75
|
32.57
|
14.71
|
112,200,500
|
|
|
3/9/2021
|
+0.25 / +0.79%
|
31.50
|
32.30
|
31.10
|
32.05
|
31.66
|
14.39
|
8,819,900
|
|
|
3/8/2021
|
-0.65 / -2.00%
|
32.50
|
32.70
|
31.55
|
31.80
|
32.02
|
14.28
|
16,175,900
|
|
|
3/5/2021
|
+0.05 / +0.15%
|
32.10
|
32.60
|
31.60
|
32.45
|
32.09
|
14.57
|
10,157,000
|
|
|
3/4/2021
|
-0.85 / -2.56%
|
33.40
|
33.40
|
32.05
|
32.40
|
32.84
|
14.55
|
9,848,900
|
|
|
3/3/2021
|
+0.25 / +0.76%
|
32.90
|
33.45
|
32.70
|
33.25
|
33.13
|
14.93
|
9,072,300
|
|
|
3/2/2021
|
-0.25 / -0.75%
|
33.40
|
33.45
|
32.80
|
33.00
|
33.14
|
14.82
|
10,245,100
|
|
|
3/1/2021
|
+0.20 / +0.61%
|
33.40
|
33.45
|
32.90
|
33.25
|
33.18
|
14.93
|
8,464,900
|
|
|
2/26/2021
|
+0.65 / +2.01%
|
31.90
|
33.35
|
31.90
|
33.05
|
32.84
|
14.84
|
13,071,400
|
|
|
2/25/2021
|
+1.20 / +3.85%
|
31.50
|
32.45
|
31.10
|
32.40
|
31.70
|
14.55
|
15,088,785
|
|
|
2/24/2021
|
-0.50 / -1.58%
|
31.65
|
31.85
|
31.00
|
31.20
|
31.44
|
14.01
|
18,716,950
|
|
|
2/23/2021
|
+0.10 / +0.32%
|
31.85
|
32.25
|
31.45
|
31.70
|
31.92
|
14.24
|
13,951,000
|
|
|
2/22/2021
|
+0.50 / +1.61%
|
31.50
|
32.20
|
31.10
|
31.60
|
31.82
|
14.19
|
12,662,300
|
|
|
2/19/2021
|
+1.95 / +6.69%
|
29.00
|
31.15
|
28.90
|
31.10
|
30.64
|
13.97
|
31,236,200
|
|
|
2/18/2021
|
-0.25 / -0.85%
|
29.40
|
29.45
|
28.80
|
29.15
|
29.24
|
13.09
|
5,547,900
|
|
|
2/17/2021
|
+0.85 / +2.98%
|
28.80
|
29.50
|
28.70
|
29.40
|
29.19
|
13.20
|
6,930,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|