|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 4/10/2008
|
|
| Open |
96.60 |
| High |
97.50 |
| Low |
96.50 |
| Volume |
61,800 |
| Split-adjusted Price |
4.05 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2008
|
-2.70 / -2.72%
|
96.60
|
97.50
|
96.50
|
96.50
|
96.50
|
4.05
|
61,800
|
|
|
4/9/2008
|
-2.60 / -2.55%
|
101.90
|
102.00
|
99.20
|
99.20
|
99.20
|
4.16
|
337,900
|
|
|
4/8/2008
|
-0.80 / -0.78%
|
105.60
|
105.60
|
99.60
|
101.80
|
101.80
|
4.27
|
983,700
|
|
|
4/7/2008
|
+2.90 / +2.91%
|
102.60
|
102.60
|
102.60
|
102.60
|
102.60
|
4.30
|
98,600
|
|
|
4/4/2008
|
+1.90 / +1.94%
|
99.70
|
99.70
|
99.70
|
99.70
|
99.70
|
4.18
|
6,200
|
|
|
4/3/2008
|
+1.90 / +1.98%
|
97.80
|
97.80
|
97.80
|
97.80
|
97.80
|
4.10
|
16,500
|
|
|
4/2/2008
|
+1.80 / +1.91%
|
95.90
|
95.90
|
95.90
|
95.90
|
95.90
|
4.02
|
6,400
|
|
|
4/1/2008
|
+1.80 / +1.95%
|
94.10
|
94.10
|
94.10
|
94.10
|
94.10
|
3.94
|
7,900
|
|
|
3/31/2008
|
+1.80 / +1.99%
|
92.30
|
92.30
|
92.30
|
92.30
|
92.30
|
3.87
|
14,100
|
|
|
3/28/2008
|
+1.70 / +1.91%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
3.79
|
4,200
|
|
|
3/27/2008
|
-0.50 / -0.56%
|
88.50
|
88.80
|
88.50
|
88.80
|
88.80
|
3.72
|
17,800
|
|
|
3/26/2008
|
+8.30 / +10.25%
|
82.00
|
89.30
|
82.00
|
89.30
|
89.30
|
3.74
|
879,500
|
|
|
3/25/2008
|
-7.10 / -8.06%
|
85.00
|
87.00
|
80.20
|
81.00
|
81.00
|
3.40
|
948,200
|
|
|
3/24/2008
|
-8.90 / -9.18%
|
96.00
|
96.00
|
86.50
|
88.10
|
88.10
|
3.69
|
1,038,700
|
|
|
3/21/2008
|
+0.80 / +0.83%
|
97.00
|
97.00
|
93.50
|
97.00
|
97.00
|
4.07
|
692,600
|
|
|
3/20/2008
|
-1.80 / -1.84%
|
97.50
|
100.00
|
94.00
|
96.20
|
96.20
|
4.03
|
434,800
|
|
|
3/19/2008
|
+3.60 / +3.81%
|
89.00
|
103.20
|
89.00
|
98.00
|
98.00
|
4.11
|
442,500
|
|
|
3/18/2008
|
-8.10 / -7.90%
|
102.00
|
102.00
|
93.00
|
94.40
|
94.40
|
3.96
|
649,800
|
|
|
3/17/2008
|
-6.40 / -5.88%
|
108.00
|
108.00
|
102.00
|
102.50
|
102.50
|
4.30
|
492,400
|
|
|
3/14/2008
|
-0.20 / -0.18%
|
110.00
|
110.00
|
105.00
|
108.90
|
108.90
|
4.56
|
324,200
|
|
|
3/13/2008
|
+2.10 / +1.96%
|
110.00
|
112.00
|
106.00
|
109.10
|
109.10
|
4.57
|
215,200
|
|
|
3/12/2008
|
+2.90 / +2.79%
|
103.50
|
111.80
|
101.00
|
107.00
|
107.00
|
4.49
|
537,000
|
|
|
3/11/2008
|
-7.90 / -7.05%
|
110.10
|
110.80
|
104.10
|
104.10
|
104.10
|
4.36
|
463,700
|
|
|
3/10/2008
|
+3.60 / +3.32%
|
119.20
|
119.20
|
108.00
|
112.00
|
112.00
|
4.69
|
1,112,100
|
|
|
3/7/2008
|
+9.60 / +9.72%
|
108.40
|
108.40
|
108.40
|
108.40
|
108.40
|
4.54
|
92,200
|
|
|
3/6/2008
|
+8.80 / +9.78%
|
94.00
|
98.80
|
94.00
|
98.80
|
98.80
|
4.14
|
106,700
|
|
|
3/5/2008
|
-3.00 / -3.23%
|
90.00
|
95.00
|
84.50
|
90.00
|
90.00
|
3.77
|
852,300
|
|
|
3/4/2008
|
-9.00 / -8.82%
|
100.00
|
100.00
|
92.70
|
93.00
|
93.00
|
3.90
|
736,700
|
|
|
3/3/2008
|
-4.00 / -3.77%
|
108.00
|
111.00
|
99.50
|
102.00
|
102.00
|
4.28
|
406,300
|
|
|
2/29/2008
|
-1.00 / -0.93%
|
110.00
|
110.00
|
105.00
|
106.00
|
106.00
|
4.44
|
274,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|