Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
27.60
-0.05/-0.18%
10:55:00 AM
|
|
|
Closing price on 3/26/2019
|
|
Open |
30.20 |
High |
30.40 |
Low |
30.10 |
Volume |
1,539,300 |
Split-adjusted Price |
9.58 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2019
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.10
|
30.30
|
30.28
|
9.58
|
1,539,300
|
|
3/25/2019
|
-0.40 / -1.31%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.00
|
9.52
|
4,343,563
|
|
3/22/2019
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.54
|
9.65
|
1,817,900
|
|
3/21/2019
|
-0.60 / -1.94%
|
31.00
|
31.40
|
30.40
|
30.40
|
30.82
|
9.61
|
5,464,100
|
|
3/20/2019
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.70
|
31.00
|
31.04
|
9.80
|
7,175,500
|
|
3/19/2019
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.20
|
31.30
|
31.54
|
9.90
|
2,826,900
|
|
3/18/2019
|
+0.20 / +0.63%
|
31.80
|
32.20
|
31.70
|
31.90
|
31.96
|
10.09
|
6,740,000
|
|
3/15/2019
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.30
|
31.70
|
31.59
|
10.03
|
3,001,600
|
|
3/14/2019
|
+0.10 / +0.32%
|
31.40
|
32.00
|
31.30
|
31.50
|
31.60
|
9.96
|
2,329,900
|
|
3/13/2019
|
+0.50 / +1.62%
|
31.10
|
31.70
|
30.90
|
31.40
|
31.36
|
9.93
|
5,468,556
|
|
3/12/2019
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.30
|
30.90
|
30.55
|
9.77
|
2,502,360
|
|
3/11/2019
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.20
|
30.40
|
30.30
|
9.61
|
2,824,552
|
|
3/8/2019
|
-0.20 / -0.66%
|
30.40
|
30.60
|
30.20
|
30.30
|
30.33
|
9.58
|
1,415,579
|
|
3/7/2019
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.30
|
30.50
|
30.55
|
9.65
|
3,299,165
|
|
3/6/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.00
|
30.30
|
30.17
|
9.58
|
3,177,144
|
|
3/5/2019
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.10
|
30.30
|
30.40
|
9.58
|
2,464,100
|
|
3/4/2019
|
+0.40 / +1.33%
|
30.00
|
30.50
|
29.90
|
30.40
|
30.13
|
9.61
|
3,119,255
|
|
3/1/2019
|
+0.30 / +1.01%
|
29.80
|
30.10
|
29.50
|
30.00
|
29.88
|
9.49
|
1,477,500
|
|
2/28/2019
|
-0.90 / -2.94%
|
30.80
|
30.80
|
29.70
|
29.70
|
30.15
|
9.39
|
3,809,185
|
|
2/27/2019
|
-0.20 / -0.65%
|
30.80
|
30.90
|
30.50
|
30.60
|
30.68
|
9.68
|
1,544,028
|
|
2/26/2019
|
-0.20 / -0.65%
|
30.80
|
31.20
|
30.60
|
30.80
|
30.81
|
9.74
|
2,275,190
|
|
2/25/2019
|
+0.50 / +1.64%
|
30.70
|
31.40
|
30.50
|
31.00
|
31.06
|
9.80
|
3,926,440
|
|
2/22/2019
|
+0.40 / +1.33%
|
30.20
|
30.80
|
30.00
|
30.50
|
30.45
|
9.65
|
3,972,000
|
|
2/21/2019
|
-0.30 / -0.99%
|
30.40
|
30.70
|
30.10
|
30.10
|
30.36
|
9.52
|
2,969,080
|
|
2/20/2019
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.40
|
30.34
|
9.61
|
1,692,009
|
|
2/19/2019
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.20
|
30.30
|
30.42
|
9.58
|
2,808,205
|
|
2/18/2019
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.20
|
30.40
|
30.40
|
9.61
|
1,907,846
|
|
2/15/2019
|
+0.10 / +0.33%
|
30.10
|
30.40
|
30.00
|
30.20
|
30.12
|
9.55
|
2,187,437
|
|
2/14/2019
|
-0.40 / -1.31%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.28
|
9.52
|
1,366,828
|
|
2/13/2019
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.30
|
30.50
|
30.48
|
9.65
|
2,091,874
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
702,900
|
7.80
|
1.30%
|
|
|
BAB
|
2,200
|
12.20
|
0.00%
|
|
|
BID
|
352,300
|
50.80
|
1.60%
|
|
|
BVB
|
1,224,400
|
11.40
|
3.64%
|
|
|
CTG
|
4,142,700
|
32.85
|
0.15%
|
|
|
EIB
|
11,014,900
|
18.15
|
2.25%
|
|
|
EVF
|
2,578,100
|
14.30
|
0.00%
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|