|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 4/29/2020
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
1,249,918 |
| Split-adjusted Price |
7.08 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.41
|
7.08
|
1,249,918
|
|
|
4/28/2020
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.17
|
7.02
|
1,246,000
|
|
|
4/27/2020
|
-0.20 / -0.99%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.27
|
6.95
|
2,010,614
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.23
|
7.02
|
1,293,723
|
|
|
4/23/2020
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.47
|
7.02
|
2,075,500
|
|
|
4/22/2020
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.40
|
20.40
|
19.98
|
7.05
|
2,778,500
|
|
|
4/21/2020
|
-0.90 / -4.35%
|
20.60
|
20.60
|
19.70
|
19.80
|
20.03
|
6.84
|
6,305,734
|
|
|
4/20/2020
|
-0.30 / -1.43%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.82
|
7.15
|
3,062,001
|
|
|
4/17/2020
|
+0.60 / +2.94%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.89
|
7.26
|
4,806,750
|
|
|
4/16/2020
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.24
|
7.05
|
1,894,405
|
|
|
4/15/2020
|
+0.20 / +1.00%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.34
|
6.98
|
3,684,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.96
|
6.91
|
3,166,000
|
|
|
4/13/2020
|
+0.20 / +1.01%
|
17.90
|
20.40
|
17.90
|
20.00
|
20.04
|
6.91
|
1,946,700
|
|
|
4/10/2020
|
-0.20 / -1.00%
|
19.00
|
20.20
|
19.00
|
19.80
|
19.95
|
6.84
|
2,516,207
|
|
|
4/9/2020
|
-0.20 / -0.99%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.30
|
6.91
|
4,067,100
|
|
|
4/8/2020
|
-0.10 / -0.49%
|
22.30
|
22.30
|
19.70
|
20.20
|
19.91
|
6.98
|
2,330,200
|
|
|
4/7/2020
|
-0.30 / -1.46%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.41
|
7.02
|
4,466,000
|
|
|
4/6/2020
|
+1.50 / +7.85%
|
19.40
|
20.80
|
19.10
|
20.60
|
20.18
|
7.12
|
5,754,900
|
|
|
4/3/2020
|
+0.50 / +2.69%
|
18.10
|
19.40
|
18.10
|
19.10
|
19.00
|
6.60
|
5,380,930
|
|
|
4/1/2020
|
+0.80 / +4.49%
|
16.10
|
19.00
|
16.10
|
18.60
|
18.41
|
6.43
|
4,260,260
|
|
|
3/31/2020
|
-0.40 / -2.20%
|
18.20
|
18.80
|
17.40
|
17.80
|
18.12
|
6.15
|
4,750,800
|
|
|
3/30/2020
|
-1.50 / -7.61%
|
19.50
|
19.50
|
17.90
|
18.20
|
18.43
|
6.29
|
5,933,800
|
|
|
3/27/2020
|
0.00 / 0.00%
|
19.70
|
20.10
|
19.50
|
19.70
|
19.85
|
6.81
|
3,979,560
|
|
|
3/26/2020
|
-0.80 / -3.90%
|
20.60
|
20.60
|
19.70
|
19.70
|
20.06
|
6.81
|
3,630,000
|
|
|
3/25/2020
|
+0.90 / +4.59%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.46
|
7.08
|
4,329,058
|
|
|
3/24/2020
|
+0.30 / +1.55%
|
19.10
|
19.90
|
19.10
|
19.60
|
19.51
|
6.77
|
4,564,618
|
|
|
3/23/2020
|
-2.10 / -9.81%
|
21.20
|
21.40
|
19.30
|
19.30
|
19.85
|
6.67
|
10,421,770
|
|
|
3/20/2020
|
+0.30 / +1.42%
|
23.20
|
23.20
|
21.00
|
21.40
|
21.25
|
7.40
|
5,270,699
|
|
|
3/19/2020
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.70
|
21.10
|
20.93
|
7.29
|
8,182,831
|
|
|
3/18/2020
|
+0.10 / +0.47%
|
21.30
|
21.60
|
20.90
|
21.20
|
21.28
|
7.33
|
4,993,548
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|