|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.60
+0.25/+1.17%
3:10:05 PM
|
|
|
|
Closing price on 3/25/2019
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
29.90 |
| Volume |
4,343,563 |
| Split-adjusted Price |
6.68 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
-0.40 / -1.31%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.00
|
6.68
|
4,343,563
|
|
|
3/22/2019
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.54
|
6.77
|
1,817,900
|
|
|
3/21/2019
|
-0.60 / -1.94%
|
31.00
|
31.40
|
30.40
|
30.40
|
30.82
|
6.75
|
5,464,100
|
|
|
3/20/2019
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.70
|
31.00
|
31.04
|
6.88
|
7,175,500
|
|
|
3/19/2019
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.20
|
31.30
|
31.54
|
6.95
|
2,826,900
|
|
|
3/18/2019
|
+0.20 / +0.63%
|
31.80
|
32.20
|
31.70
|
31.90
|
31.96
|
7.08
|
6,740,000
|
|
|
3/15/2019
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.30
|
31.70
|
31.59
|
7.04
|
3,001,600
|
|
|
3/14/2019
|
+0.10 / +0.32%
|
31.40
|
32.00
|
31.30
|
31.50
|
31.60
|
6.99
|
2,329,900
|
|
|
3/13/2019
|
+0.50 / +1.62%
|
31.10
|
31.70
|
30.90
|
31.40
|
31.36
|
6.97
|
5,468,556
|
|
|
3/12/2019
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.30
|
30.90
|
30.55
|
6.86
|
2,502,360
|
|
|
3/11/2019
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.20
|
30.40
|
30.30
|
6.75
|
2,824,552
|
|
|
3/8/2019
|
-0.20 / -0.66%
|
30.40
|
30.60
|
30.20
|
30.30
|
30.33
|
6.73
|
1,415,579
|
|
|
3/7/2019
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.30
|
30.50
|
30.55
|
6.77
|
3,299,165
|
|
|
3/6/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.00
|
30.30
|
30.17
|
6.73
|
3,177,144
|
|
|
3/5/2019
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.10
|
30.30
|
30.40
|
6.73
|
2,464,100
|
|
|
3/4/2019
|
+0.40 / +1.33%
|
30.00
|
30.50
|
29.90
|
30.40
|
30.13
|
6.75
|
3,119,255
|
|
|
3/1/2019
|
+0.30 / +1.01%
|
29.80
|
30.10
|
29.50
|
30.00
|
29.88
|
6.66
|
1,477,500
|
|
|
2/28/2019
|
-0.90 / -2.94%
|
30.80
|
30.80
|
29.70
|
29.70
|
30.15
|
6.59
|
3,809,185
|
|
|
2/27/2019
|
-0.20 / -0.65%
|
30.80
|
30.90
|
30.50
|
30.60
|
30.68
|
6.79
|
1,544,028
|
|
|
2/26/2019
|
-0.20 / -0.65%
|
30.80
|
31.20
|
30.60
|
30.80
|
30.81
|
6.84
|
2,275,190
|
|
|
2/25/2019
|
+0.50 / +1.64%
|
30.70
|
31.40
|
30.50
|
31.00
|
31.06
|
6.88
|
3,926,440
|
|
|
2/22/2019
|
+0.40 / +1.33%
|
30.20
|
30.80
|
30.00
|
30.50
|
30.45
|
6.77
|
3,972,000
|
|
|
2/21/2019
|
-0.30 / -0.99%
|
30.40
|
30.70
|
30.10
|
30.10
|
30.36
|
6.68
|
2,969,080
|
|
|
2/20/2019
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.40
|
30.34
|
6.75
|
1,692,009
|
|
|
2/19/2019
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.20
|
30.30
|
30.42
|
6.73
|
2,808,205
|
|
|
2/18/2019
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.20
|
30.40
|
30.40
|
6.75
|
1,907,846
|
|
|
2/15/2019
|
+0.10 / +0.33%
|
30.10
|
30.40
|
30.00
|
30.20
|
30.12
|
6.70
|
2,187,437
|
|
|
2/14/2019
|
-0.40 / -1.31%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.28
|
6.68
|
1,366,828
|
|
|
2/13/2019
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.30
|
30.50
|
30.48
|
6.77
|
2,091,874
|
|
|
2/12/2019
|
+0.30 / +0.99%
|
30.20
|
30.60
|
30.20
|
30.50
|
30.43
|
6.77
|
2,257,502
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,124,600
|
7.60
|
0.00%
|
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
|
BID
|
3,338,100
|
35.85
|
-0.42%
|
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|