|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.20
+0.15/+0.71%
11:39:59 AM
|
|
|
|
Closing price on 3/23/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
67,406 |
| Split-adjusted Price |
2.59 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
2.59
|
67,406
|
|
|
3/20/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.99
|
2.62
|
315,948
|
|
|
3/19/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.90
|
2.59
|
154,768
|
|
|
3/18/2015
|
0.00 / 0.00%
|
15.30
|
17.00
|
15.30
|
16.90
|
16.90
|
2.59
|
259,400
|
|
|
3/17/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
2.59
|
118,588
|
|
|
3/16/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
2.59
|
340,470
|
|
|
3/13/2015
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
2.59
|
162,894
|
|
|
3/12/2015
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.60
|
17.00
|
17.00
|
2.60
|
47,908
|
|
|
3/11/2015
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
2.62
|
561,792
|
|
|
3/10/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
2.60
|
96,698
|
|
|
3/9/2015
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
2.59
|
159,821
|
|
|
3/6/2015
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
2.60
|
322,146
|
|
|
3/5/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
2.57
|
159,191
|
|
|
3/4/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
2.59
|
412,458
|
|
|
3/3/2015
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
2.59
|
603,931
|
|
|
3/2/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
2.60
|
100,854
|
|
|
2/27/2015
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
2.60
|
64,375
|
|
|
2/26/2015
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.30
|
2.65
|
112,327
|
|
|
2/25/2015
|
+0.20 / +1.17%
|
17.20
|
17.70
|
17.10
|
17.30
|
17.30
|
2.65
|
672,287
|
|
|
2/24/2015
|
+0.30 / +1.79%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
2.62
|
140,871
|
|
|
2/13/2015
|
+0.40 / +2.44%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
2.57
|
650,376
|
|
|
2/12/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
2.51
|
559,237
|
|
|
2/11/2015
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
2.51
|
90,914
|
|
|
2/10/2015
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
2.48
|
105,679
|
|
|
2/9/2015
|
-0.30 / -1.83%
|
16.40
|
16.60
|
16.10
|
16.10
|
16.10
|
2.47
|
72,974
|
|
|
2/6/2015
|
+0.30 / +1.86%
|
14.90
|
16.40
|
14.90
|
16.40
|
16.40
|
2.51
|
245,283
|
|
|
2/5/2015
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
2.47
|
74,461
|
|
|
2/4/2015
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.70
|
16.10
|
16.10
|
2.47
|
270,500
|
|
|
2/3/2015
|
-0.90 / -5.36%
|
16.80
|
16.90
|
15.90
|
15.90
|
15.90
|
2.44
|
827,865
|
|
|
2/2/2015
|
-0.40 / -2.33%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
2.57
|
265,347
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:39:59 AM
|
|
|
|
|