|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.60
+0.25/+1.17%
3:10:05 PM
|
|
|
|
Closing price on 4/17/2019
|
|
| Open |
30.10 |
| High |
30.30 |
| Low |
29.90 |
| Volume |
687,784 |
| Split-adjusted Price |
6.64 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-0.10 / -0.33%
|
30.10
|
30.30
|
29.90
|
29.90
|
30.05
|
6.64
|
687,784
|
|
|
4/16/2019
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.80
|
30.00
|
30.00
|
6.66
|
1,354,000
|
|
|
4/12/2019
|
-0.10 / -0.33%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.14
|
6.70
|
1,050,800
|
|
|
4/11/2019
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.10
|
30.30
|
30.22
|
6.73
|
905,165
|
|
|
4/10/2019
|
-0.30 / -0.98%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.40
|
6.70
|
867,600
|
|
|
4/9/2019
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.79
|
6.77
|
1,859,467
|
|
|
4/8/2019
|
+0.60 / +1.99%
|
30.20
|
30.90
|
30.20
|
30.80
|
30.62
|
6.84
|
2,314,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.10
|
30.20
|
30.22
|
6.70
|
766,900
|
|
|
4/4/2019
|
+0.10 / +0.33%
|
29.90
|
30.30
|
29.90
|
30.20
|
30.16
|
6.70
|
1,090,000
|
|
|
4/3/2019
|
-0.20 / -0.66%
|
30.50
|
30.50
|
29.90
|
30.10
|
30.14
|
6.68
|
1,394,199
|
|
|
4/2/2019
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.30
|
30.30
|
30.46
|
6.73
|
1,253,725
|
|
|
4/1/2019
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.30
|
30.30
|
30.39
|
6.73
|
751,200
|
|
|
3/29/2019
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.20
|
30.30
|
30.35
|
6.73
|
1,914,513
|
|
|
3/28/2019
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.20
|
30.30
|
30.34
|
6.73
|
1,365,940
|
|
|
3/27/2019
|
+0.10 / +0.33%
|
30.40
|
30.60
|
30.20
|
30.40
|
30.39
|
6.75
|
903,500
|
|
|
3/26/2019
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.10
|
30.30
|
30.28
|
6.73
|
1,539,300
|
|
|
3/25/2019
|
-0.40 / -1.31%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.00
|
6.68
|
4,343,563
|
|
|
3/22/2019
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.54
|
6.77
|
1,817,900
|
|
|
3/21/2019
|
-0.60 / -1.94%
|
31.00
|
31.40
|
30.40
|
30.40
|
30.82
|
6.75
|
5,464,100
|
|
|
3/20/2019
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.70
|
31.00
|
31.04
|
6.88
|
7,175,500
|
|
|
3/19/2019
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.20
|
31.30
|
31.54
|
6.95
|
2,826,900
|
|
|
3/18/2019
|
+0.20 / +0.63%
|
31.80
|
32.20
|
31.70
|
31.90
|
31.96
|
7.08
|
6,740,000
|
|
|
3/15/2019
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.30
|
31.70
|
31.59
|
7.04
|
3,001,600
|
|
|
3/14/2019
|
+0.10 / +0.32%
|
31.40
|
32.00
|
31.30
|
31.50
|
31.60
|
6.99
|
2,329,900
|
|
|
3/13/2019
|
+0.50 / +1.62%
|
31.10
|
31.70
|
30.90
|
31.40
|
31.36
|
6.97
|
5,468,556
|
|
|
3/12/2019
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.30
|
30.90
|
30.55
|
6.86
|
2,502,360
|
|
|
3/11/2019
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.20
|
30.40
|
30.30
|
6.75
|
2,824,552
|
|
|
3/8/2019
|
-0.20 / -0.66%
|
30.40
|
30.60
|
30.20
|
30.30
|
30.33
|
6.73
|
1,415,579
|
|
|
3/7/2019
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.30
|
30.50
|
30.55
|
6.77
|
3,299,165
|
|
|
3/6/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.00
|
30.30
|
30.17
|
6.73
|
3,177,144
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,124,600
|
7.60
|
0.00%
|
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
|
BID
|
3,338,100
|
35.85
|
-0.42%
|
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|