|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 3/29/2019
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
30.20 |
| Volume |
1,914,513 |
| Split-adjusted Price |
8.05 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.20
|
30.30
|
30.35
|
8.05
|
1,914,513
|
|
|
3/28/2019
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.20
|
30.30
|
30.34
|
8.05
|
1,365,940
|
|
|
3/27/2019
|
+0.10 / +0.33%
|
30.40
|
30.60
|
30.20
|
30.40
|
30.39
|
8.08
|
903,500
|
|
|
3/26/2019
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.10
|
30.30
|
30.28
|
8.05
|
1,539,300
|
|
|
3/25/2019
|
-0.40 / -1.31%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.00
|
8.00
|
4,343,563
|
|
|
3/22/2019
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.54
|
8.10
|
1,817,900
|
|
|
3/21/2019
|
-0.60 / -1.94%
|
31.00
|
31.40
|
30.40
|
30.40
|
30.82
|
8.08
|
5,464,100
|
|
|
3/20/2019
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.70
|
31.00
|
31.04
|
8.24
|
7,175,500
|
|
|
3/19/2019
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.20
|
31.30
|
31.54
|
8.31
|
2,826,900
|
|
|
3/18/2019
|
+0.20 / +0.63%
|
31.80
|
32.20
|
31.70
|
31.90
|
31.96
|
8.47
|
6,740,000
|
|
|
3/15/2019
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.30
|
31.70
|
31.59
|
8.42
|
3,001,600
|
|
|
3/14/2019
|
+0.10 / +0.32%
|
31.40
|
32.00
|
31.30
|
31.50
|
31.60
|
8.37
|
2,329,900
|
|
|
3/13/2019
|
+0.50 / +1.62%
|
31.10
|
31.70
|
30.90
|
31.40
|
31.36
|
8.34
|
5,468,556
|
|
|
3/12/2019
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.30
|
30.90
|
30.55
|
8.21
|
2,502,360
|
|
|
3/11/2019
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.20
|
30.40
|
30.30
|
8.08
|
2,824,552
|
|
|
3/8/2019
|
-0.20 / -0.66%
|
30.40
|
30.60
|
30.20
|
30.30
|
30.33
|
8.05
|
1,415,579
|
|
|
3/7/2019
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.30
|
30.50
|
30.55
|
8.10
|
3,299,165
|
|
|
3/6/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.00
|
30.30
|
30.17
|
8.05
|
3,177,144
|
|
|
3/5/2019
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.10
|
30.30
|
30.40
|
8.05
|
2,464,100
|
|
|
3/4/2019
|
+0.40 / +1.33%
|
30.00
|
30.50
|
29.90
|
30.40
|
30.13
|
8.08
|
3,119,255
|
|
|
3/1/2019
|
+0.30 / +1.01%
|
29.80
|
30.10
|
29.50
|
30.00
|
29.88
|
7.97
|
1,477,500
|
|
|
2/28/2019
|
-0.90 / -2.94%
|
30.80
|
30.80
|
29.70
|
29.70
|
30.15
|
7.89
|
3,809,185
|
|
|
2/27/2019
|
-0.20 / -0.65%
|
30.80
|
30.90
|
30.50
|
30.60
|
30.68
|
8.13
|
1,544,028
|
|
|
2/26/2019
|
-0.20 / -0.65%
|
30.80
|
31.20
|
30.60
|
30.80
|
30.81
|
8.18
|
2,275,190
|
|
|
2/25/2019
|
+0.50 / +1.64%
|
30.70
|
31.40
|
30.50
|
31.00
|
31.06
|
8.24
|
3,926,440
|
|
|
2/22/2019
|
+0.40 / +1.33%
|
30.20
|
30.80
|
30.00
|
30.50
|
30.45
|
8.10
|
3,972,000
|
|
|
2/21/2019
|
-0.30 / -0.99%
|
30.40
|
30.70
|
30.10
|
30.10
|
30.36
|
8.00
|
2,969,080
|
|
|
2/20/2019
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.40
|
30.34
|
8.08
|
1,692,009
|
|
|
2/19/2019
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.20
|
30.30
|
30.42
|
8.05
|
2,808,205
|
|
|
2/18/2019
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.20
|
30.40
|
30.40
|
8.08
|
1,907,846
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|