|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.25
+0.05/+0.19%
10:50:00 AM
|
|
|
|
Closing price on 3/5/2025
|
|
| Open |
26.30 |
| High |
26.65 |
| Low |
26.15 |
| Volume |
11,670,700 |
| Split-adjusted Price |
26.15 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
0.00 / 0.00%
|
26.30
|
26.65
|
26.15
|
26.15
|
26.37
|
26.15
|
11,670,700
|
|
|
3/4/2025
|
+0.15 / +0.58%
|
25.90
|
26.20
|
25.80
|
26.15
|
26.00
|
26.15
|
9,957,304
|
|
|
3/3/2025
|
0.00 / 0.00%
|
26.00
|
26.05
|
25.80
|
26.00
|
25.96
|
26.00
|
23,608,401
|
|
|
2/28/2025
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.80
|
26.00
|
25.97
|
26.00
|
9,620,702
|
|
|
2/27/2025
|
+0.15 / +0.58%
|
26.00
|
26.10
|
25.85
|
26.10
|
25.96
|
26.10
|
6,366,801
|
|
|
2/26/2025
|
-0.05 / -0.19%
|
26.05
|
26.10
|
25.95
|
25.95
|
26.00
|
25.95
|
5,378,561
|
|
|
2/25/2025
|
-0.15 / -0.57%
|
26.15
|
26.25
|
26.00
|
26.00
|
26.10
|
26.00
|
6,919,604
|
|
|
2/24/2025
|
-0.05 / -0.19%
|
26.05
|
26.25
|
26.05
|
26.15
|
26.12
|
26.15
|
7,244,726
|
|
|
2/21/2025
|
+0.25 / +0.96%
|
26.00
|
26.35
|
25.95
|
26.20
|
26.21
|
26.20
|
12,719,310
|
|
|
2/20/2025
|
+0.15 / +0.58%
|
25.85
|
25.95
|
25.75
|
25.95
|
25.87
|
25.95
|
6,736,703
|
|
|
2/19/2025
|
+0.05 / +0.19%
|
25.75
|
25.90
|
25.70
|
25.80
|
25.80
|
25.80
|
5,423,705
|
|
|
2/18/2025
|
-0.05 / -0.19%
|
25.80
|
26.00
|
25.75
|
25.75
|
25.83
|
25.75
|
5,307,415
|
|
|
2/17/2025
|
+0.05 / +0.19%
|
25.95
|
25.95
|
25.75
|
25.80
|
25.81
|
25.80
|
5,754,831
|
|
|
2/14/2025
|
+0.05 / +0.19%
|
25.95
|
25.95
|
25.70
|
25.75
|
25.80
|
25.75
|
8,389,276
|
|
|
2/13/2025
|
+0.05 / +0.19%
|
25.65
|
25.75
|
25.55
|
25.70
|
25.65
|
25.70
|
5,749,901
|
|
|
2/12/2025
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.65
|
25.65
|
25.77
|
25.65
|
6,970,600
|
|
|
2/11/2025
|
+0.05 / +0.19%
|
25.85
|
25.95
|
25.70
|
25.85
|
25.82
|
25.85
|
5,787,402
|
|
|
2/10/2025
|
+0.10 / +0.39%
|
25.65
|
26.15
|
25.50
|
25.80
|
25.88
|
25.80
|
14,317,100
|
|
|
2/7/2025
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.40
|
25.70
|
25.64
|
25.70
|
10,168,300
|
|
|
2/6/2025
|
+0.10 / +0.39%
|
25.50
|
25.65
|
25.40
|
25.50
|
25.52
|
25.50
|
6,090,301
|
|
|
2/5/2025
|
+0.15 / +0.59%
|
25.25
|
25.40
|
25.20
|
25.40
|
25.30
|
25.40
|
7,555,106
|
|
|
2/4/2025
|
+0.15 / +0.60%
|
25.25
|
25.35
|
25.05
|
25.25
|
25.20
|
25.25
|
4,998,001
|
|
|
2/3/2025
|
-0.25 / -0.99%
|
25.05
|
25.30
|
24.90
|
25.10
|
25.03
|
25.10
|
12,449,102
|
|
|
1/24/2025
|
+0.05 / +0.20%
|
25.20
|
25.50
|
25.20
|
25.35
|
25.36
|
25.35
|
4,898,642
|
|
|
1/23/2025
|
+0.45 / +1.81%
|
24.90
|
25.40
|
24.90
|
25.30
|
25.15
|
25.30
|
10,896,833
|
|
|
1/22/2025
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.85
|
24.91
|
24.85
|
6,188,034
|
|
|
1/21/2025
|
-0.05 / -0.20%
|
25.05
|
25.10
|
24.85
|
24.95
|
24.97
|
24.95
|
4,542,626
|
|
|
1/20/2025
|
+0.05 / +0.20%
|
24.95
|
25.05
|
24.80
|
25.00
|
24.94
|
25.00
|
4,004,475
|
|
|
1/17/2025
|
+0.10 / +0.40%
|
24.85
|
25.00
|
24.80
|
24.95
|
24.92
|
24.95
|
2,808,931
|
|
|
1/16/2025
|
-0.05 / -0.20%
|
24.85
|
25.05
|
24.70
|
24.85
|
24.82
|
24.85
|
5,005,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:49:59 AM
|
|
|
|
|