|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
0.00/0.00%
11:45:00 AM
|
|
|
|
Closing price on 4/17/2017
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
9,058,952 |
| Split-adjusted Price |
4.73 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-0.40 / -1.75%
|
22.90
|
23.30
|
22.50
|
22.50
|
22.83
|
4.73
|
9,058,952
|
|
|
4/14/2017
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.50
|
22.90
|
23.00
|
4.81
|
2,890,090
|
|
|
4/13/2017
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.19
|
4.83
|
2,423,906
|
|
|
4/12/2017
|
-0.60 / -2.53%
|
23.70
|
23.90
|
23.00
|
23.10
|
23.39
|
4.85
|
4,187,963
|
|
|
4/11/2017
|
-0.70 / -2.87%
|
24.40
|
24.40
|
23.70
|
23.70
|
24.40
|
4.98
|
3,862,788
|
|
|
4/10/2017
|
-0.40 / -1.61%
|
24.80
|
25.00
|
24.20
|
24.40
|
24.53
|
5.12
|
4,172,644
|
|
|
4/7/2017
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.60
|
24.80
|
24.74
|
5.21
|
2,654,453
|
|
|
4/5/2017
|
-0.10 / -0.40%
|
25.30
|
25.70
|
25.10
|
25.20
|
25.40
|
5.29
|
2,922,560
|
|
|
4/4/2017
|
+0.30 / +1.20%
|
25.10
|
25.60
|
24.90
|
25.30
|
25.33
|
5.31
|
4,402,574
|
|
|
4/3/2017
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.10
|
25.00
|
24.41
|
5.25
|
4,661,097
|
|
|
3/31/2017
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.40
|
24.50
|
24.55
|
5.15
|
2,434,514
|
|
|
3/30/2017
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.50
|
24.70
|
24.77
|
5.19
|
2,636,139
|
|
|
3/29/2017
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.30
|
24.60
|
24.51
|
5.17
|
4,693,967
|
|
|
3/28/2017
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.60
|
24.70
|
24.95
|
5.19
|
3,933,267
|
|
|
3/27/2017
|
-0.30 / -1.18%
|
25.50
|
25.80
|
24.90
|
25.20
|
25.30
|
5.29
|
4,662,732
|
|
|
3/24/2017
|
+0.60 / +2.41%
|
24.90
|
25.90
|
24.80
|
25.50
|
24.90
|
5.36
|
8,193,360
|
|
|
3/23/2017
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.60
|
24.90
|
24.87
|
5.23
|
3,116,872
|
|
|
3/22/2017
|
0.00 / 0.00%
|
25.00
|
25.60
|
25.00
|
25.00
|
25.22
|
5.25
|
4,597,662
|
|
|
3/21/2017
|
+1.10 / +4.60%
|
24.10
|
25.10
|
24.00
|
25.00
|
24.65
|
5.25
|
15,994,207
|
|
|
3/20/2017
|
+0.50 / +2.14%
|
23.50
|
24.00
|
23.40
|
23.90
|
23.70
|
5.02
|
6,276,313
|
|
|
3/17/2017
|
+0.20 / +0.86%
|
23.40
|
24.40
|
23.10
|
23.40
|
23.52
|
4.91
|
8,983,179
|
|
|
3/16/2017
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.10
|
23.20
|
23.23
|
4.87
|
14,630,964
|
|
|
3/15/2017
|
+0.30 / +1.32%
|
22.80
|
23.30
|
22.30
|
23.10
|
22.83
|
4.85
|
1,841,258
|
|
|
3/14/2017
|
-0.10 / -0.44%
|
22.90
|
23.20
|
22.70
|
22.80
|
22.91
|
4.79
|
1,043,380
|
|
|
3/13/2017
|
-0.80 / -3.38%
|
23.70
|
23.70
|
22.90
|
22.90
|
23.22
|
4.81
|
3,149,747
|
|
|
3/10/2017
|
+0.30 / +1.28%
|
23.30
|
24.00
|
23.30
|
23.70
|
23.80
|
4.98
|
3,996,520
|
|
|
3/9/2017
|
+0.10 / +0.43%
|
23.30
|
23.90
|
23.30
|
23.40
|
23.69
|
4.91
|
2,499,665
|
|
|
3/8/2017
|
+0.80 / +3.56%
|
22.50
|
24.00
|
22.30
|
23.30
|
22.50
|
4.89
|
8,800,268
|
|
|
3/7/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.40
|
22.50
|
22.46
|
4.73
|
342,874
|
|
|
3/6/2017
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.80
|
4.75
|
767,074
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|