Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.25
-0.05/-0.23%
12:15:00 PM
|
|
|
Closing price on 4/13/2009
|
|
Open |
39.20 |
High |
39.20 |
Low |
39.20 |
Volume |
782,400 |
Split-adjusted Price |
3.82 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2009
|
+2.50 / +6.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3.82
|
782,400
|
|
4/10/2009
|
+2.20 / +6.38%
|
36.70
|
36.70
|
36.00
|
36.70
|
36.70
|
3.57
|
2,064,100
|
|
4/9/2009
|
+1.30 / +3.92%
|
34.40
|
35.20
|
33.60
|
34.50
|
34.50
|
3.36
|
3,867,700
|
|
4/8/2009
|
-1.20 / -3.49%
|
33.80
|
35.50
|
33.00
|
33.20
|
33.20
|
3.23
|
6,205,600
|
|
4/7/2009
|
+1.80 / +5.52%
|
34.00
|
34.40
|
32.50
|
34.40
|
34.40
|
3.35
|
3,772,200
|
|
4/3/2009
|
+2.10 / +6.89%
|
31.50
|
32.60
|
30.70
|
32.60
|
32.60
|
3.17
|
5,193,700
|
|
4/2/2009
|
+0.50 / +1.67%
|
30.50
|
31.00
|
30.10
|
30.50
|
30.50
|
2.97
|
2,515,500
|
|
4/1/2009
|
+0.80 / +2.74%
|
30.00
|
30.20
|
28.90
|
30.00
|
30.00
|
2.92
|
1,854,800
|
|
3/31/2009
|
+0.20 / +0.69%
|
28.50
|
29.20
|
28.10
|
29.20
|
29.20
|
2.84
|
1,627,000
|
|
3/30/2009
|
-0.80 / -2.68%
|
29.50
|
29.70
|
28.40
|
29.00
|
29.00
|
2.82
|
2,001,800
|
|
3/27/2009
|
-0.50 / -1.65%
|
30.40
|
30.80
|
29.50
|
29.80
|
29.80
|
2.90
|
3,245,700
|
|
3/26/2009
|
+0.50 / +1.68%
|
30.20
|
30.90
|
30.10
|
30.30
|
30.30
|
2.95
|
2,033,700
|
|
3/25/2009
|
-0.10 / -0.33%
|
29.00
|
30.50
|
29.00
|
29.80
|
29.80
|
2.90
|
2,844,000
|
|
3/24/2009
|
+2.00 / +7.17%
|
29.50
|
29.90
|
29.30
|
29.90
|
29.90
|
2.91
|
3,437,700
|
|
3/23/2009
|
-0.70 / -2.45%
|
28.60
|
28.70
|
27.60
|
27.90
|
27.90
|
2.72
|
1,661,100
|
|
3/20/2009
|
-0.20 / -0.69%
|
28.00
|
29.60
|
27.90
|
28.60
|
28.60
|
2.78
|
1,905,000
|
|
3/19/2009
|
-0.90 / -3.03%
|
31.60
|
31.60
|
27.60
|
28.80
|
28.80
|
2.80
|
3,838,900
|
|
3/18/2009
|
+1.50 / +5.32%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.70
|
2.89
|
2,519,600
|
|
3/17/2009
|
+0.60 / +2.17%
|
27.00
|
28.30
|
27.00
|
28.20
|
28.20
|
2.74
|
2,962,100
|
|
3/16/2009
|
+0.40 / +1.47%
|
27.30
|
27.70
|
27.10
|
27.60
|
27.60
|
2.60
|
1,175,500
|
|
3/13/2009
|
+0.40 / +1.49%
|
26.80
|
28.00
|
26.80
|
27.20
|
27.20
|
2.56
|
858,800
|
|
3/12/2009
|
-0.90 / -3.25%
|
27.70
|
27.90
|
26.70
|
26.80
|
26.80
|
2.52
|
1,652,700
|
|
3/11/2009
|
+1.10 / +4.14%
|
28.00
|
28.10
|
27.00
|
27.70
|
27.70
|
2.61
|
2,273,200
|
|
3/10/2009
|
+0.70 / +2.70%
|
26.00
|
26.90
|
25.70
|
26.60
|
26.60
|
2.50
|
1,507,700
|
|
3/9/2009
|
+0.50 / +1.97%
|
25.30
|
26.00
|
25.10
|
25.90
|
25.90
|
2.44
|
1,254,500
|
|
3/6/2009
|
+0.20 / +0.79%
|
25.00
|
25.40
|
24.50
|
25.40
|
25.40
|
2.39
|
1,234,200
|
|
3/5/2009
|
+0.90 / +3.70%
|
25.00
|
25.50
|
24.80
|
25.20
|
25.20
|
2.37
|
1,348,500
|
|
3/4/2009
|
+0.30 / +1.25%
|
23.80
|
24.40
|
23.80
|
24.30
|
24.30
|
2.29
|
574,100
|
|
3/3/2009
|
-1.00 / -4.00%
|
24.50
|
24.60
|
23.90
|
24.00
|
24.00
|
2.26
|
1,208,700
|
|
3/2/2009
|
-0.20 / -0.79%
|
25.00
|
25.40
|
24.20
|
25.00
|
25.00
|
2.35
|
648,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,391,200
|
8.30
|
-1.19%
|
|
|
BAB
|
11,300
|
12.10
|
-0.82%
|
|
|
BID
|
4,389,700
|
36.50
|
0.55%
|
|
|
BVB
|
1,667,900
|
12.70
|
-0.78%
|
|
|
CTG
|
2,057,200
|
41.60
|
-0.72%
|
|
|
EIB
|
3,819,500
|
22.75
|
-0.44%
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|