|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.05
+0.05/+0.20%
3:05:01 PM
|
|
|
|
Closing price on 4/11/2019
|
|
| Open |
30.60 |
| High |
30.60 |
| Low |
30.10 |
| Volume |
905,165 |
| Split-adjusted Price |
8.05 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2019
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.10
|
30.30
|
30.22
|
8.05
|
905,165
|
|
|
4/10/2019
|
-0.30 / -0.98%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.40
|
8.02
|
867,600
|
|
|
4/9/2019
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.79
|
8.10
|
1,859,467
|
|
|
4/8/2019
|
+0.60 / +1.99%
|
30.20
|
30.90
|
30.20
|
30.80
|
30.62
|
8.18
|
2,314,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.10
|
30.20
|
30.22
|
8.02
|
766,900
|
|
|
4/4/2019
|
+0.10 / +0.33%
|
29.90
|
30.30
|
29.90
|
30.20
|
30.16
|
8.02
|
1,090,000
|
|
|
4/3/2019
|
-0.20 / -0.66%
|
30.50
|
30.50
|
29.90
|
30.10
|
30.14
|
8.00
|
1,394,199
|
|
|
4/2/2019
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.30
|
30.30
|
30.46
|
8.05
|
1,253,725
|
|
|
4/1/2019
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.30
|
30.30
|
30.39
|
8.05
|
751,200
|
|
|
3/29/2019
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.20
|
30.30
|
30.35
|
8.05
|
1,914,513
|
|
|
3/28/2019
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.20
|
30.30
|
30.34
|
8.05
|
1,365,940
|
|
|
3/27/2019
|
+0.10 / +0.33%
|
30.40
|
30.60
|
30.20
|
30.40
|
30.39
|
8.08
|
903,500
|
|
|
3/26/2019
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.10
|
30.30
|
30.28
|
8.05
|
1,539,300
|
|
|
3/25/2019
|
-0.40 / -1.31%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.00
|
8.00
|
4,343,563
|
|
|
3/22/2019
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.54
|
8.10
|
1,817,900
|
|
|
3/21/2019
|
-0.60 / -1.94%
|
31.00
|
31.40
|
30.40
|
30.40
|
30.82
|
8.08
|
5,464,100
|
|
|
3/20/2019
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.70
|
31.00
|
31.04
|
8.24
|
7,175,500
|
|
|
3/19/2019
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.20
|
31.30
|
31.54
|
8.31
|
2,826,900
|
|
|
3/18/2019
|
+0.20 / +0.63%
|
31.80
|
32.20
|
31.70
|
31.90
|
31.96
|
8.47
|
6,740,000
|
|
|
3/15/2019
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.30
|
31.70
|
31.59
|
8.42
|
3,001,600
|
|
|
3/14/2019
|
+0.10 / +0.32%
|
31.40
|
32.00
|
31.30
|
31.50
|
31.60
|
8.37
|
2,329,900
|
|
|
3/13/2019
|
+0.50 / +1.62%
|
31.10
|
31.70
|
30.90
|
31.40
|
31.36
|
8.34
|
5,468,556
|
|
|
3/12/2019
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.30
|
30.90
|
30.55
|
8.21
|
2,502,360
|
|
|
3/11/2019
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.20
|
30.40
|
30.30
|
8.08
|
2,824,552
|
|
|
3/8/2019
|
-0.20 / -0.66%
|
30.40
|
30.60
|
30.20
|
30.30
|
30.33
|
8.05
|
1,415,579
|
|
|
3/7/2019
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.30
|
30.50
|
30.55
|
8.10
|
3,299,165
|
|
|
3/6/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.00
|
30.30
|
30.17
|
8.05
|
3,177,144
|
|
|
3/5/2019
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.10
|
30.30
|
30.40
|
8.05
|
2,464,100
|
|
|
3/4/2019
|
+0.40 / +1.33%
|
30.00
|
30.50
|
29.90
|
30.40
|
30.13
|
8.08
|
3,119,255
|
|
|
3/1/2019
|
+0.30 / +1.01%
|
29.80
|
30.10
|
29.50
|
30.00
|
29.88
|
7.97
|
1,477,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|