|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.45
+0.15/+0.70%
3:10:00 PM
|
|
|
|
Closing price on 3/5/2013
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
308,117 |
| Split-adjusted Price |
2.28 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
2.28
|
308,117
|
|
|
3/4/2013
|
-0.30 / -1.80%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
2.30
|
493,187
|
|
|
3/1/2013
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
2.34
|
309,758
|
|
|
2/28/2013
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.50
|
2.31
|
120,905
|
|
|
2/27/2013
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.50
|
2.31
|
579,950
|
|
|
2/26/2013
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
2.30
|
1,236,142
|
|
|
2/25/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
2.35
|
289,290
|
|
|
2/22/2013
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.40
|
16.80
|
16.80
|
2.35
|
725,900
|
|
|
2/21/2013
|
-0.90 / -5.17%
|
17.40
|
17.40
|
16.40
|
16.50
|
16.50
|
2.31
|
1,468,785
|
|
|
2/20/2013
|
-0.30 / -1.69%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.40
|
2.44
|
801,343
|
|
|
2/19/2013
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.70
|
2.48
|
440,349
|
|
|
2/18/2013
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.80
|
2.49
|
469,462
|
|
|
2/8/2013
|
+0.30 / +1.70%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
2.51
|
388,500
|
|
|
2/7/2013
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.60
|
2.47
|
502,806
|
|
|
2/6/2013
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.60
|
2.47
|
542,714
|
|
|
2/5/2013
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
2.45
|
602,058
|
|
|
2/4/2013
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
2.47
|
432,254
|
|
|
2/1/2013
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
2.48
|
584,024
|
|
|
1/31/2013
|
-0.20 / -1.12%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
2.48
|
860,150
|
|
|
1/30/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
2.51
|
823,652
|
|
|
1/29/2013
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.60
|
17.90
|
17.90
|
2.51
|
572,865
|
|
|
1/28/2013
|
+0.10 / +0.57%
|
17.70
|
18.10
|
17.50
|
17.70
|
17.70
|
2.48
|
1,136,035
|
|
|
1/25/2013
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
2.47
|
786,566
|
|
|
1/24/2013
|
+0.30 / +1.76%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.30
|
2.42
|
333,740
|
|
|
1/23/2013
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.50
|
17.00
|
17.00
|
2.38
|
331,160
|
|
|
1/22/2013
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.00
|
2.38
|
738,127
|
|
|
1/21/2013
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
2.45
|
341,981
|
|
|
1/18/2013
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.80
|
2.49
|
679,758
|
|
|
1/17/2013
|
-0.20 / -1.10%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.00
|
2.52
|
1,068,416
|
|
|
1/16/2013
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.10
|
18.20
|
18.20
|
2.55
|
1,397,024
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|