|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 3/22/2018
|
|
| Open |
47.90 |
| High |
48.10 |
| Low |
46.80 |
| Volume |
5,912,605 |
| Split-adjusted Price |
10.86 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.90 / -1.88%
|
47.90
|
48.10
|
46.80
|
47.00
|
47.30
|
10.86
|
5,912,605
|
|
|
3/21/2018
|
-0.50 / -1.03%
|
48.40
|
48.80
|
47.50
|
47.90
|
48.05
|
11.07
|
6,370,414
|
|
|
3/20/2018
|
-3.30 / -6.38%
|
47.50
|
48.50
|
47.00
|
48.40
|
47.91
|
11.18
|
4,810,584
|
|
|
3/19/2018
|
+1.30 / +2.58%
|
51.00
|
51.70
|
50.60
|
51.70
|
51.08
|
10.86
|
11,900,472
|
|
|
3/16/2018
|
+1.00 / +2.02%
|
49.80
|
50.70
|
49.50
|
50.40
|
50.17
|
10.59
|
4,163,711
|
|
|
3/15/2018
|
+0.20 / +0.41%
|
49.30
|
49.60
|
48.60
|
49.40
|
49.27
|
10.38
|
4,071,545
|
|
|
3/14/2018
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.00
|
49.20
|
49.38
|
10.33
|
3,059,714
|
|
|
3/13/2018
|
+0.60 / +1.23%
|
48.70
|
49.20
|
48.00
|
49.20
|
48.66
|
10.33
|
3,693,159
|
|
|
3/12/2018
|
+1.80 / +3.85%
|
47.00
|
48.60
|
47.00
|
48.60
|
48.21
|
10.21
|
4,956,538
|
|
|
3/9/2018
|
+1.50 / +3.31%
|
45.50
|
46.90
|
45.50
|
46.80
|
46.47
|
9.83
|
4,829,492
|
|
|
3/8/2018
|
+0.10 / +0.22%
|
45.80
|
45.80
|
45.00
|
45.30
|
45.34
|
9.51
|
11,157,195
|
|
|
3/7/2018
|
-0.70 / -1.53%
|
46.00
|
46.40
|
44.90
|
45.20
|
45.59
|
9.49
|
5,057,232
|
|
|
3/6/2018
|
+1.90 / +4.32%
|
44.00
|
45.90
|
44.00
|
45.90
|
45.14
|
9.64
|
4,279,645
|
|
|
3/5/2018
|
-2.50 / -5.38%
|
46.50
|
47.10
|
44.00
|
44.00
|
45.99
|
9.24
|
6,216,135
|
|
|
3/2/2018
|
+0.50 / +1.09%
|
46.00
|
46.70
|
45.20
|
46.50
|
45.91
|
9.77
|
5,276,337
|
|
|
3/1/2018
|
-1.00 / -2.13%
|
47.00
|
47.50
|
45.70
|
46.00
|
46.57
|
9.66
|
6,883,358
|
|
|
2/28/2018
|
+0.60 / +1.29%
|
46.50
|
47.40
|
45.80
|
47.00
|
46.91
|
9.87
|
4,342,217
|
|
|
2/27/2018
|
+1.10 / +2.43%
|
45.40
|
46.50
|
45.40
|
46.40
|
46.03
|
9.75
|
4,121,214
|
|
|
2/26/2018
|
+0.60 / +1.34%
|
44.80
|
46.20
|
44.80
|
45.30
|
45.32
|
9.51
|
10,092,941
|
|
|
2/23/2018
|
+0.50 / +1.13%
|
44.20
|
45.00
|
43.90
|
44.70
|
44.53
|
9.39
|
4,133,818
|
|
|
2/22/2018
|
-0.30 / -0.67%
|
44.80
|
45.00
|
43.90
|
44.20
|
44.46
|
9.28
|
3,781,023
|
|
|
2/21/2018
|
+0.80 / +1.83%
|
43.70
|
45.30
|
43.70
|
44.50
|
44.79
|
9.35
|
3,327,915
|
|
|
2/13/2018
|
+1.70 / +4.05%
|
42.50
|
44.10
|
42.30
|
43.70
|
43.22
|
9.18
|
5,453,039
|
|
|
2/12/2018
|
+2.10 / +5.26%
|
40.70
|
42.00
|
40.70
|
42.00
|
41.29
|
8.82
|
2,149,455
|
|
|
2/9/2018
|
+0.40 / +1.01%
|
36.50
|
40.20
|
36.50
|
39.90
|
38.80
|
8.38
|
3,861,562
|
|
|
2/8/2018
|
-1.20 / -2.95%
|
40.70
|
41.20
|
39.50
|
39.50
|
40.06
|
8.30
|
2,076,899
|
|
|
2/7/2018
|
+1.80 / +4.63%
|
39.10
|
41.90
|
39.10
|
40.70
|
40.63
|
8.55
|
2,630,449
|
|
|
2/6/2018
|
-1.10 / -2.75%
|
38.60
|
39.50
|
36.10
|
38.90
|
37.30
|
8.17
|
7,371,750
|
|
|
2/5/2018
|
-1.50 / -3.61%
|
41.60
|
42.10
|
39.90
|
40.00
|
41.03
|
8.40
|
5,143,909
|
|
|
2/2/2018
|
+0.50 / +1.22%
|
41.00
|
41.70
|
40.90
|
41.50
|
41.32
|
8.72
|
3,846,477
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|