|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 4/19/2018
|
|
| Open |
48.00 |
| High |
49.00 |
| Low |
47.20 |
| Volume |
4,953,287 |
| Split-adjusted Price |
11.02 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-1.20 / -2.45%
|
48.00
|
49.00
|
47.20
|
47.70
|
48.03
|
11.02
|
4,953,287
|
|
|
4/18/2018
|
-0.60 / -1.21%
|
49.50
|
50.30
|
48.70
|
48.90
|
49.66
|
11.30
|
3,316,000
|
|
|
4/17/2018
|
+0.90 / +1.85%
|
48.60
|
49.50
|
48.30
|
49.50
|
49.01
|
11.44
|
3,221,401
|
|
|
4/16/2018
|
+0.10 / +0.21%
|
48.40
|
49.10
|
47.70
|
48.60
|
48.53
|
11.23
|
2,881,300
|
|
|
4/13/2018
|
-1.40 / -2.81%
|
50.00
|
50.40
|
48.40
|
48.50
|
49.11
|
11.21
|
3,106,700
|
|
|
4/12/2018
|
+1.10 / +2.25%
|
48.10
|
49.90
|
48.10
|
49.90
|
48.93
|
11.53
|
3,647,700
|
|
|
4/11/2018
|
-1.70 / -3.37%
|
50.50
|
50.90
|
48.80
|
48.80
|
49.64
|
11.27
|
6,548,302
|
|
|
4/10/2018
|
-0.60 / -1.17%
|
51.20
|
51.60
|
50.10
|
50.50
|
50.80
|
11.67
|
4,584,000
|
|
|
4/9/2018
|
+0.20 / +0.39%
|
51.00
|
51.50
|
50.40
|
51.10
|
50.96
|
11.81
|
3,538,905
|
|
|
4/6/2018
|
+1.10 / +2.21%
|
49.90
|
51.40
|
49.80
|
50.90
|
50.70
|
11.76
|
5,734,090
|
|
|
4/5/2018
|
+0.70 / +1.43%
|
49.20
|
49.80
|
49.00
|
49.80
|
49.43
|
11.51
|
4,042,070
|
|
|
4/4/2018
|
+0.10 / +0.20%
|
49.00
|
49.80
|
48.90
|
49.10
|
49.34
|
11.34
|
3,931,300
|
|
|
4/3/2018
|
-0.20 / -0.41%
|
49.20
|
49.50
|
48.50
|
49.00
|
49.08
|
11.32
|
3,890,200
|
|
|
4/2/2018
|
+2.50 / +5.35%
|
46.80
|
49.20
|
46.80
|
49.20
|
48.18
|
11.37
|
4,379,950
|
|
|
3/30/2018
|
+0.10 / +0.21%
|
46.00
|
46.90
|
46.00
|
46.70
|
46.54
|
10.79
|
2,120,800
|
|
|
3/29/2018
|
-0.30 / -0.64%
|
47.20
|
47.20
|
46.60
|
46.60
|
46.90
|
10.77
|
2,099,780
|
|
|
3/28/2018
|
-0.60 / -1.26%
|
47.40
|
47.60
|
46.80
|
46.90
|
47.07
|
10.84
|
2,286,552
|
|
|
3/27/2018
|
+0.20 / +0.42%
|
47.60
|
48.30
|
45.60
|
47.50
|
47.81
|
10.97
|
3,335,084
|
|
|
3/26/2018
|
+1.30 / +2.83%
|
46.00
|
47.30
|
45.60
|
47.30
|
46.44
|
10.93
|
2,905,607
|
|
|
3/23/2018
|
-1.00 / -2.13%
|
47.00
|
47.00
|
44.50
|
46.00
|
45.68
|
10.63
|
6,771,713
|
|
|
3/22/2018
|
-0.90 / -1.88%
|
47.90
|
48.10
|
46.80
|
47.00
|
47.30
|
10.86
|
5,912,605
|
|
|
3/21/2018
|
-0.50 / -1.03%
|
48.40
|
48.80
|
47.50
|
47.90
|
48.05
|
11.07
|
6,370,414
|
|
|
3/20/2018
|
-3.30 / -6.38%
|
47.50
|
48.50
|
47.00
|
48.40
|
47.91
|
11.18
|
4,810,584
|
|
|
3/19/2018
|
+1.30 / +2.58%
|
51.00
|
51.70
|
50.60
|
51.70
|
51.08
|
10.86
|
11,900,472
|
|
|
3/16/2018
|
+1.00 / +2.02%
|
49.80
|
50.70
|
49.50
|
50.40
|
50.17
|
10.59
|
4,163,711
|
|
|
3/15/2018
|
+0.20 / +0.41%
|
49.30
|
49.60
|
48.60
|
49.40
|
49.27
|
10.38
|
4,071,545
|
|
|
3/14/2018
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.00
|
49.20
|
49.38
|
10.33
|
3,059,714
|
|
|
3/13/2018
|
+0.60 / +1.23%
|
48.70
|
49.20
|
48.00
|
49.20
|
48.66
|
10.33
|
3,693,159
|
|
|
3/12/2018
|
+1.80 / +3.85%
|
47.00
|
48.60
|
47.00
|
48.60
|
48.21
|
10.21
|
4,956,538
|
|
|
3/9/2018
|
+1.50 / +3.31%
|
45.50
|
46.90
|
45.50
|
46.80
|
46.47
|
9.83
|
4,829,492
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|