|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.50
+0.15/+0.70%
12:15:01 PM
|
|
|
|
Closing price on 3/30/2020
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
17.90 |
| Volume |
5,933,800 |
| Split-adjusted Price |
5.25 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-1.50 / -7.61%
|
19.50
|
19.50
|
17.90
|
18.20
|
18.43
|
5.25
|
5,933,800
|
|
|
3/27/2020
|
0.00 / 0.00%
|
19.70
|
20.10
|
19.50
|
19.70
|
19.85
|
5.69
|
3,979,560
|
|
|
3/26/2020
|
-0.80 / -3.90%
|
20.60
|
20.60
|
19.70
|
19.70
|
20.06
|
5.69
|
3,630,000
|
|
|
3/25/2020
|
+0.90 / +4.59%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.46
|
5.92
|
4,329,058
|
|
|
3/24/2020
|
+0.30 / +1.55%
|
19.10
|
19.90
|
19.10
|
19.60
|
19.51
|
5.66
|
4,564,618
|
|
|
3/23/2020
|
-2.10 / -9.81%
|
21.20
|
21.40
|
19.30
|
19.30
|
19.85
|
5.57
|
10,421,770
|
|
|
3/20/2020
|
+0.30 / +1.42%
|
23.20
|
23.20
|
21.00
|
21.40
|
21.25
|
6.18
|
5,270,699
|
|
|
3/19/2020
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.70
|
21.10
|
20.93
|
6.09
|
8,182,831
|
|
|
3/18/2020
|
+0.10 / +0.47%
|
21.30
|
21.60
|
20.90
|
21.20
|
21.28
|
6.12
|
4,993,548
|
|
|
3/17/2020
|
+0.20 / +0.96%
|
20.80
|
21.40
|
20.10
|
21.10
|
20.75
|
6.09
|
6,771,684
|
|
|
3/16/2020
|
-1.10 / -5.00%
|
22.00
|
22.30
|
20.70
|
20.90
|
21.37
|
6.03
|
4,618,003
|
|
|
3/13/2020
|
-0.10 / -0.45%
|
21.50
|
22.50
|
20.50
|
22.00
|
21.14
|
6.35
|
9,172,045
|
|
|
3/12/2020
|
-1.30 / -5.56%
|
23.00
|
23.00
|
21.50
|
22.10
|
22.23
|
6.38
|
11,108,974
|
|
|
3/11/2020
|
-0.80 / -3.31%
|
24.30
|
24.40
|
23.00
|
23.40
|
23.47
|
6.76
|
8,044,498
|
|
|
3/10/2020
|
+0.90 / +3.86%
|
23.00
|
24.80
|
22.90
|
24.20
|
23.97
|
6.99
|
7,579,794
|
|
|
3/9/2020
|
-2.00 / -7.91%
|
24.70
|
24.70
|
23.00
|
23.30
|
23.50
|
6.73
|
16,802,457
|
|
|
3/6/2020
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.25
|
7.31
|
3,958,804
|
|
|
3/5/2020
|
-0.20 / -0.78%
|
26.00
|
26.40
|
25.40
|
25.60
|
25.96
|
7.39
|
5,993,858
|
|
|
3/4/2020
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.30
|
25.80
|
25.56
|
7.45
|
5,046,593
|
|
|
3/3/2020
|
+0.40 / +1.59%
|
25.60
|
25.90
|
25.30
|
25.60
|
25.70
|
7.39
|
6,361,997
|
|
|
3/2/2020
|
0.00 / 0.00%
|
24.40
|
25.50
|
24.40
|
25.20
|
25.19
|
7.28
|
3,828,146
|
|
|
2/28/2020
|
-0.30 / -1.18%
|
23.00
|
25.30
|
23.00
|
25.20
|
24.89
|
7.28
|
6,256,700
|
|
|
2/27/2020
|
+0.90 / +3.66%
|
24.20
|
25.50
|
24.20
|
25.50
|
25.03
|
7.36
|
5,308,400
|
|
|
2/26/2020
|
-0.50 / -1.99%
|
25.00
|
25.10
|
24.30
|
24.60
|
24.77
|
7.10
|
9,057,800
|
|
|
2/25/2020
|
+1.10 / +4.58%
|
23.50
|
25.10
|
23.10
|
25.10
|
24.39
|
7.25
|
11,477,100
|
|
|
2/24/2020
|
-1.70 / -6.61%
|
25.50
|
25.60
|
23.80
|
24.00
|
24.58
|
6.93
|
10,349,900
|
|
|
2/21/2020
|
-0.70 / -2.65%
|
24.90
|
26.60
|
24.90
|
25.70
|
26.08
|
7.42
|
6,329,877
|
|
|
2/20/2020
|
+0.10 / +0.38%
|
26.30
|
27.00
|
26.10
|
26.40
|
26.47
|
7.62
|
5,776,800
|
|
|
2/19/2020
|
-0.30 / -1.13%
|
26.50
|
26.70
|
25.90
|
26.30
|
26.31
|
7.59
|
5,088,900
|
|
|
2/18/2020
|
+0.20 / +0.76%
|
26.40
|
27.10
|
26.30
|
26.60
|
26.68
|
7.68
|
20,932,634
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|