|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.55
+0.25/+1.17%
1:05:00 PM
|
|
|
|
Closing price on 3/5/2014
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
209,435 |
| Split-adjusted Price |
2.43 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
2.43
|
209,435
|
|
|
3/4/2014
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.60
|
2.43
|
269,216
|
|
|
3/3/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
2.44
|
305,931
|
|
|
2/28/2014
|
-0.20 / -1.16%
|
17.30
|
17.60
|
16.90
|
17.10
|
17.10
|
2.50
|
377,052
|
|
|
2/27/2014
|
+1.00 / +6.13%
|
16.30
|
17.90
|
16.20
|
17.30
|
17.30
|
2.53
|
1,517,090
|
|
|
2/26/2014
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
2.38
|
653,754
|
|
|
2/25/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
237,772
|
|
|
2/24/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
2.36
|
151,705
|
|
|
2/21/2014
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
2.36
|
138,096
|
|
|
2/20/2014
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
2.34
|
292,320
|
|
|
2/19/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
443,555
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
576,724
|
|
|
2/17/2014
|
-0.40 / -2.42%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
2.36
|
533,587
|
|
|
2/14/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
2.41
|
193,734
|
|
|
2/13/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.50
|
2.41
|
159,044
|
|
|
2/12/2014
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
2.40
|
149,542
|
|
|
2/11/2014
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
2.38
|
488,591
|
|
|
2/10/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
2.37
|
551,592
|
|
|
2/7/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
2.37
|
80,777
|
|
|
2/6/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
2.37
|
39,166
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
2.37
|
61,108
|
|
|
1/24/2014
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
2.37
|
79,770
|
|
|
1/23/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
2.36
|
45,473
|
|
|
1/22/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
2.36
|
183,578
|
|
|
1/21/2014
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
2.36
|
144,714
|
|
|
1/20/2014
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
2.40
|
258,633
|
|
|
1/17/2014
|
+0.40 / +2.48%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.50
|
2.41
|
340,049
|
|
|
1/16/2014
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
2.36
|
102,974
|
|
|
1/15/2014
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.20
|
2.37
|
140,197
|
|
|
1/14/2014
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.20
|
2.37
|
198,279
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,894,800
|
8.40
|
1.20%
|
|
|
|
BAB
|
900
|
11.40
|
-0.87%
|
|
|
|
BID
|
4,075,100
|
36.15
|
0.98%
|
|
|
|
BVB
|
4,023,900
|
13.10
|
0.77%
|
|
|
|
CTG
|
9,598,900
|
41.50
|
1.97%
|
|
|
|
EIB
|
4,214,800
|
23.30
|
0.65%
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|