Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.80
-0.30/-1.20%
2:05:01 PM
|
|
|
Closing price on 4/18/2022
|
|
Open |
33.50 |
High |
33.60 |
Low |
32.80 |
Volume |
6,485,500 |
Split-adjusted Price |
18.41 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2022
|
-0.75 / -2.24%
|
33.50
|
33.60
|
32.80
|
32.80
|
33.06
|
18.41
|
6,485,500
|
|
4/15/2022
|
-0.25 / -0.74%
|
33.80
|
34.00
|
33.45
|
33.55
|
33.73
|
18.83
|
5,388,100
|
|
4/14/2022
|
+0.15 / +0.45%
|
33.65
|
34.15
|
33.60
|
33.80
|
33.88
|
18.97
|
5,421,600
|
|
4/13/2022
|
+0.20 / +0.60%
|
33.50
|
33.85
|
33.30
|
33.65
|
33.67
|
18.89
|
5,232,400
|
|
4/12/2022
|
-0.40 / -1.18%
|
33.85
|
33.85
|
33.35
|
33.45
|
33.62
|
18.78
|
5,223,200
|
|
4/8/2022
|
+0.25 / +0.74%
|
33.70
|
34.00
|
33.65
|
33.85
|
33.87
|
19.00
|
8,904,400
|
|
4/7/2022
|
+0.40 / +1.20%
|
33.40
|
34.15
|
33.25
|
33.60
|
33.76
|
18.86
|
9,677,900
|
|
4/6/2022
|
+0.20 / +0.61%
|
32.85
|
33.30
|
32.75
|
33.20
|
33.13
|
18.64
|
4,156,600
|
|
4/5/2022
|
-0.50 / -1.49%
|
33.40
|
33.40
|
32.95
|
33.00
|
33.19
|
18.52
|
4,808,400
|
|
4/4/2022
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.40
|
33.50
|
33.46
|
18.80
|
5,238,850
|
|
4/1/2022
|
+0.35 / +1.06%
|
33.05
|
33.40
|
33.00
|
33.40
|
33.17
|
18.75
|
6,515,500
|
|
3/31/2022
|
+0.45 / +1.38%
|
32.70
|
33.20
|
32.60
|
33.05
|
32.96
|
18.55
|
5,523,400
|
|
3/30/2022
|
+0.25 / +0.77%
|
32.40
|
32.90
|
32.30
|
32.60
|
32.65
|
18.30
|
4,892,100
|
|
3/29/2022
|
0.00 / 0.00%
|
32.45
|
32.65
|
32.30
|
32.35
|
32.42
|
18.16
|
4,590,641
|
|
3/28/2022
|
-0.35 / -1.07%
|
32.70
|
32.80
|
32.30
|
32.35
|
32.45
|
18.16
|
9,075,500
|
|
3/25/2022
|
-0.20 / -0.61%
|
32.90
|
33.15
|
32.70
|
32.70
|
32.82
|
18.36
|
5,480,359
|
|
3/24/2022
|
-0.30 / -0.90%
|
33.05
|
33.20
|
32.85
|
32.90
|
33.01
|
18.47
|
3,240,900
|
|
3/23/2022
|
-0.10 / -0.30%
|
33.20
|
33.40
|
33.15
|
33.20
|
33.25
|
18.64
|
7,176,525
|
|
3/22/2022
|
+0.35 / +1.06%
|
33.00
|
33.40
|
33.00
|
33.30
|
33.20
|
18.69
|
5,581,400
|
|
3/21/2022
|
+0.15 / +0.46%
|
32.90
|
33.00
|
32.70
|
32.95
|
32.83
|
18.50
|
5,404,400
|
|
3/18/2022
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.80
|
32.80
|
32.91
|
18.41
|
6,013,400
|
|
3/17/2022
|
0.00 / 0.00%
|
33.15
|
33.20
|
32.80
|
32.80
|
32.95
|
18.41
|
3,662,400
|
|
3/16/2022
|
0.00 / 0.00%
|
32.90
|
33.05
|
32.65
|
32.80
|
32.79
|
18.41
|
3,539,400
|
|
3/15/2022
|
+0.10 / +0.31%
|
32.80
|
33.15
|
32.70
|
32.80
|
32.94
|
18.41
|
4,036,400
|
|
3/14/2022
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.45
|
32.70
|
32.61
|
18.36
|
4,380,000
|
|
3/11/2022
|
-0.20 / -0.61%
|
32.80
|
32.95
|
32.60
|
32.70
|
32.76
|
18.36
|
3,160,100
|
|
3/10/2022
|
+0.20 / +0.61%
|
33.00
|
33.40
|
32.90
|
32.90
|
33.07
|
18.47
|
2,801,800
|
|
3/9/2022
|
+0.10 / +0.31%
|
32.75
|
32.95
|
32.40
|
32.70
|
32.61
|
18.36
|
4,172,000
|
|
3/8/2022
|
-0.65 / -1.95%
|
33.00
|
33.20
|
32.55
|
32.60
|
32.86
|
18.30
|
7,342,900
|
|
3/7/2022
|
-1.05 / -3.06%
|
33.50
|
33.80
|
33.15
|
33.25
|
33.39
|
18.66
|
4,694,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|