|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.30
+0.10/+0.47%
3:10:00 PM
|
|
|
|
Closing price on 4/28/2014
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
99,701 |
| Split-adjusted Price |
2.40 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
2.40
|
99,701
|
|
|
4/25/2014
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
2.41
|
134,699
|
|
|
4/24/2014
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
2.37
|
130,459
|
|
|
4/23/2014
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
2.41
|
70,038
|
|
|
4/22/2014
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
2.44
|
126,640
|
|
|
4/21/2014
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
2.43
|
8,670,213
|
|
|
4/18/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
2.44
|
493,926
|
|
|
4/17/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
2.44
|
222,189
|
|
|
4/16/2014
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.80
|
2.46
|
363,854
|
|
|
4/15/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
2.44
|
324,846
|
|
|
4/14/2014
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
2.50
|
225,770
|
|
|
4/11/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
2.47
|
435,522
|
|
|
4/10/2014
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
2.47
|
67,278
|
|
|
4/8/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.46
|
176,130
|
|
|
4/7/2014
|
-0.20 / -1.17%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.90
|
2.47
|
47,863
|
|
|
4/4/2014
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
2.50
|
151,083
|
|
|
4/3/2014
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.20
|
2.52
|
283,197
|
|
|
4/2/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
2.46
|
340,174
|
|
|
4/1/2014
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
2.47
|
521,973
|
|
|
3/31/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
2.50
|
221,968
|
|
|
3/28/2014
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
2.50
|
115,221
|
|
|
3/27/2014
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
17.00
|
17.00
|
2.49
|
296,789
|
|
|
3/26/2014
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
2.49
|
584,024
|
|
|
3/25/2014
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
2.53
|
502,877
|
|
|
3/24/2014
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
2.56
|
565,600
|
|
|
3/21/2014
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.30
|
2.53
|
417,951
|
|
|
3/20/2014
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
2.55
|
452,287
|
|
|
3/19/2014
|
+0.40 / +2.34%
|
17.20
|
17.50
|
16.80
|
17.50
|
17.50
|
2.56
|
612,212
|
|
|
3/18/2014
|
+0.50 / +3.01%
|
16.60
|
17.20
|
16.60
|
17.10
|
17.10
|
2.50
|
652,595
|
|
|
3/17/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
2.43
|
728,625
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,733,800
|
8.40
|
-1.18%
|
|
|
|
BAB
|
13,600
|
11.60
|
1.75%
|
|
|
|
BID
|
2,595,800
|
35.65
|
-0.70%
|
|
|
|
BVB
|
2,728,400
|
13.10
|
-1.50%
|
|
|
|
CTG
|
5,524,700
|
40.15
|
-0.50%
|
|
|
|
EIB
|
10,472,300
|
23.05
|
-1.71%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|