|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.05
+0.05/+0.20%
9:45:00 AM
|
|
|
|
Closing price on 3/5/2020
|
|
| Open |
26.00 |
| High |
26.40 |
| Low |
25.40 |
| Volume |
5,993,858 |
| Split-adjusted Price |
8.85 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.20 / -0.78%
|
26.00
|
26.40
|
25.40
|
25.60
|
25.96
|
8.85
|
5,993,858
|
|
|
3/4/2020
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.30
|
25.80
|
25.56
|
8.92
|
5,046,593
|
|
|
3/3/2020
|
+0.40 / +1.59%
|
25.60
|
25.90
|
25.30
|
25.60
|
25.70
|
8.85
|
6,361,997
|
|
|
3/2/2020
|
0.00 / 0.00%
|
24.40
|
25.50
|
24.40
|
25.20
|
25.19
|
8.71
|
3,828,146
|
|
|
2/28/2020
|
-0.30 / -1.18%
|
23.00
|
25.30
|
23.00
|
25.20
|
24.89
|
8.71
|
6,256,700
|
|
|
2/27/2020
|
+0.90 / +3.66%
|
24.20
|
25.50
|
24.20
|
25.50
|
25.03
|
8.81
|
5,308,400
|
|
|
2/26/2020
|
-0.50 / -1.99%
|
25.00
|
25.10
|
24.30
|
24.60
|
24.77
|
8.50
|
9,057,800
|
|
|
2/25/2020
|
+1.10 / +4.58%
|
23.50
|
25.10
|
23.10
|
25.10
|
24.39
|
8.67
|
11,477,100
|
|
|
2/24/2020
|
-1.70 / -6.61%
|
25.50
|
25.60
|
23.80
|
24.00
|
24.58
|
8.29
|
10,349,900
|
|
|
2/21/2020
|
-0.70 / -2.65%
|
24.90
|
26.60
|
24.90
|
25.70
|
26.08
|
8.88
|
6,329,877
|
|
|
2/20/2020
|
+0.10 / +0.38%
|
26.30
|
27.00
|
26.10
|
26.40
|
26.47
|
9.12
|
5,776,800
|
|
|
2/19/2020
|
-0.30 / -1.13%
|
26.50
|
26.70
|
25.90
|
26.30
|
26.31
|
9.09
|
5,088,900
|
|
|
2/18/2020
|
+0.20 / +0.76%
|
26.40
|
27.10
|
26.30
|
26.60
|
26.68
|
9.19
|
20,932,634
|
|
|
2/17/2020
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.00
|
26.40
|
26.30
|
9.12
|
4,090,898
|
|
|
2/14/2020
|
+0.90 / +3.53%
|
25.50
|
26.80
|
25.50
|
26.40
|
26.30
|
9.12
|
8,012,931
|
|
|
2/13/2020
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.10
|
25.50
|
25.40
|
8.81
|
6,470,591
|
|
|
2/12/2020
|
+1.90 / +8.02%
|
23.80
|
25.70
|
23.80
|
25.60
|
25.01
|
8.85
|
11,014,192
|
|
|
2/11/2020
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.64
|
8.19
|
1,861,300
|
|
|
2/10/2020
|
-0.20 / -0.84%
|
23.80
|
23.90
|
23.40
|
23.60
|
23.59
|
8.16
|
3,422,175
|
|
|
2/7/2020
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.60
|
23.80
|
23.82
|
8.22
|
2,006,329
|
|
|
2/6/2020
|
+1.00 / +4.35%
|
23.10
|
24.00
|
23.00
|
24.00
|
23.59
|
8.29
|
2,992,900
|
|
|
2/5/2020
|
-0.20 / -0.86%
|
23.40
|
23.50
|
22.90
|
23.00
|
23.25
|
7.95
|
4,560,775
|
|
|
2/4/2020
|
+0.60 / +2.65%
|
22.90
|
23.20
|
22.50
|
23.20
|
22.85
|
8.02
|
2,395,599
|
|
|
2/3/2020
|
-0.40 / -1.74%
|
22.30
|
23.00
|
21.70
|
22.60
|
22.23
|
7.81
|
4,438,800
|
|
|
1/31/2020
|
-0.60 / -2.54%
|
23.50
|
23.80
|
22.90
|
23.00
|
23.33
|
7.95
|
4,242,000
|
|
|
1/30/2020
|
-0.90 / -3.67%
|
24.20
|
24.30
|
23.20
|
23.60
|
23.85
|
8.16
|
4,248,600
|
|
|
1/22/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.30
|
24.50
|
24.43
|
8.47
|
1,697,700
|
|
|
1/21/2020
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.58
|
8.47
|
1,799,000
|
|
|
1/20/2020
|
+0.50 / +2.10%
|
23.80
|
24.70
|
23.80
|
24.30
|
24.23
|
8.40
|
4,440,300
|
|
|
1/17/2020
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.92
|
8.22
|
2,849,775
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|