|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 3/5/2018
|
|
| Open |
46.50 |
| High |
47.10 |
| Low |
44.00 |
| Volume |
6,216,135 |
| Split-adjusted Price |
9.24 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-2.50 / -5.38%
|
46.50
|
47.10
|
44.00
|
44.00
|
45.99
|
9.24
|
6,216,135
|
|
|
3/2/2018
|
+0.50 / +1.09%
|
46.00
|
46.70
|
45.20
|
46.50
|
45.91
|
9.77
|
5,276,337
|
|
|
3/1/2018
|
-1.00 / -2.13%
|
47.00
|
47.50
|
45.70
|
46.00
|
46.57
|
9.66
|
6,883,358
|
|
|
2/28/2018
|
+0.60 / +1.29%
|
46.50
|
47.40
|
45.80
|
47.00
|
46.91
|
9.87
|
4,342,217
|
|
|
2/27/2018
|
+1.10 / +2.43%
|
45.40
|
46.50
|
45.40
|
46.40
|
46.03
|
9.75
|
4,121,214
|
|
|
2/26/2018
|
+0.60 / +1.34%
|
44.80
|
46.20
|
44.80
|
45.30
|
45.32
|
9.51
|
10,092,941
|
|
|
2/23/2018
|
+0.50 / +1.13%
|
44.20
|
45.00
|
43.90
|
44.70
|
44.53
|
9.39
|
4,133,818
|
|
|
2/22/2018
|
-0.30 / -0.67%
|
44.80
|
45.00
|
43.90
|
44.20
|
44.46
|
9.28
|
3,781,023
|
|
|
2/21/2018
|
+0.80 / +1.83%
|
43.70
|
45.30
|
43.70
|
44.50
|
44.79
|
9.35
|
3,327,915
|
|
|
2/13/2018
|
+1.70 / +4.05%
|
42.50
|
44.10
|
42.30
|
43.70
|
43.22
|
9.18
|
5,453,039
|
|
|
2/12/2018
|
+2.10 / +5.26%
|
40.70
|
42.00
|
40.70
|
42.00
|
41.29
|
8.82
|
2,149,455
|
|
|
2/9/2018
|
+0.40 / +1.01%
|
36.50
|
40.20
|
36.50
|
39.90
|
38.80
|
8.38
|
3,861,562
|
|
|
2/8/2018
|
-1.20 / -2.95%
|
40.70
|
41.20
|
39.50
|
39.50
|
40.06
|
8.30
|
2,076,899
|
|
|
2/7/2018
|
+1.80 / +4.63%
|
39.10
|
41.90
|
39.10
|
40.70
|
40.63
|
8.55
|
2,630,449
|
|
|
2/6/2018
|
-1.10 / -2.75%
|
38.60
|
39.50
|
36.10
|
38.90
|
37.30
|
8.17
|
7,371,750
|
|
|
2/5/2018
|
-1.50 / -3.61%
|
41.60
|
42.10
|
39.90
|
40.00
|
41.03
|
8.40
|
5,143,909
|
|
|
2/2/2018
|
+0.50 / +1.22%
|
41.00
|
41.70
|
40.90
|
41.50
|
41.32
|
8.72
|
3,846,477
|
|
|
2/1/2018
|
-0.70 / -1.68%
|
41.70
|
41.90
|
40.80
|
41.00
|
41.29
|
8.61
|
6,434,282
|
|
|
1/31/2018
|
+0.10 / +0.24%
|
41.60
|
42.50
|
41.50
|
41.70
|
42.09
|
8.76
|
6,469,105
|
|
|
1/30/2018
|
-0.40 / -0.95%
|
41.90
|
41.90
|
41.20
|
41.60
|
41.54
|
8.74
|
3,927,414
|
|
|
1/29/2018
|
-0.10 / -0.24%
|
42.00
|
42.80
|
41.90
|
42.00
|
42.29
|
8.82
|
4,953,013
|
|
|
1/26/2018
|
+0.30 / +0.72%
|
42.00
|
42.50
|
41.30
|
42.10
|
41.91
|
8.84
|
4,970,555
|
|
|
1/25/2018
|
+0.70 / +1.70%
|
41.20
|
42.60
|
40.30
|
41.80
|
41.82
|
8.78
|
8,429,425
|
|
|
1/24/2018
|
-0.30 / -0.72%
|
41.70
|
42.30
|
41.10
|
41.10
|
41.65
|
8.63
|
4,159,581
|
|
|
1/23/2018
|
+1.20 / +2.99%
|
40.50
|
41.80
|
40.20
|
41.40
|
41.45
|
8.70
|
8,033,135
|
|
|
1/22/2018
|
+0.70 / +1.77%
|
39.50
|
40.50
|
39.50
|
40.20
|
40.08
|
8.44
|
4,545,380
|
|
|
1/19/2018
|
0.00 / 0.00%
|
39.60
|
40.40
|
39.20
|
39.50
|
39.70
|
8.30
|
4,677,507
|
|
|
1/18/2018
|
+0.50 / +1.28%
|
38.30
|
39.50
|
38.30
|
39.50
|
38.76
|
8.30
|
3,733,257
|
|
|
1/17/2018
|
+0.20 / +0.52%
|
38.80
|
40.20
|
38.70
|
39.00
|
39.58
|
8.19
|
4,081,715
|
|
|
1/16/2018
|
-0.20 / -0.51%
|
39.00
|
39.30
|
38.60
|
38.80
|
38.82
|
8.15
|
3,387,037
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|