|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.05
+0.15/+0.60%
1:55:00 PM
|
|
|
|
Closing price on 4/29/2021
|
|
| Open |
33.80 |
| High |
34.65 |
| Low |
33.60 |
| Volume |
18,300,300 |
| Split-adjusted Price |
15.56 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.85 / +2.51%
|
33.80
|
34.65
|
33.60
|
34.65
|
34.27
|
15.56
|
18,300,300
|
|
|
4/28/2021
|
-0.20 / -0.59%
|
33.50
|
34.30
|
33.40
|
33.80
|
33.82
|
15.18
|
6,345,200
|
|
|
4/27/2021
|
+0.70 / +2.10%
|
33.00
|
34.00
|
32.65
|
34.00
|
33.37
|
15.27
|
6,542,000
|
|
|
4/26/2021
|
-0.10 / -0.30%
|
33.40
|
33.40
|
32.60
|
33.30
|
32.91
|
14.95
|
7,119,100
|
|
|
4/23/2021
|
+0.90 / +2.77%
|
32.40
|
33.45
|
32.10
|
33.40
|
32.81
|
15.00
|
6,974,500
|
|
|
4/22/2021
|
-1.10 / -3.27%
|
33.40
|
33.60
|
32.50
|
32.50
|
33.06
|
14.59
|
8,018,700
|
|
|
4/20/2021
|
-0.10 / -0.30%
|
34.00
|
34.40
|
33.20
|
33.60
|
33.96
|
15.09
|
7,397,600
|
|
|
4/19/2021
|
+0.60 / +1.81%
|
33.50
|
33.75
|
32.80
|
33.70
|
33.29
|
15.13
|
4,311,900
|
|
|
4/16/2021
|
-0.75 / -2.22%
|
33.80
|
34.05
|
32.70
|
33.10
|
33.28
|
14.86
|
8,403,400
|
|
|
4/15/2021
|
-0.75 / -2.17%
|
34.65
|
34.70
|
33.80
|
33.85
|
34.15
|
15.20
|
9,686,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
34.30
|
34.75
|
34.15
|
34.60
|
34.45
|
15.54
|
5,446,200
|
|
|
4/13/2021
|
-0.55 / -1.56%
|
35.35
|
35.50
|
34.40
|
34.60
|
34.81
|
15.54
|
10,383,100
|
|
|
4/12/2021
|
+0.75 / +2.18%
|
34.60
|
35.20
|
34.45
|
35.15
|
34.83
|
15.78
|
12,543,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
34.30
|
34.60
|
34.20
|
34.40
|
34.36
|
15.45
|
6,091,500
|
|
|
4/8/2021
|
0.00 / 0.00%
|
34.35
|
34.70
|
34.20
|
34.40
|
34.46
|
15.45
|
5,176,900
|
|
|
4/7/2021
|
-0.35 / -1.01%
|
34.50
|
34.70
|
34.30
|
34.40
|
34.47
|
15.45
|
6,400,900
|
|
|
4/6/2021
|
0.00 / 0.00%
|
34.70
|
34.95
|
34.15
|
34.75
|
34.73
|
15.61
|
7,728,000
|
|
|
4/5/2021
|
+0.10 / +0.29%
|
35.30
|
35.30
|
34.60
|
34.75
|
34.84
|
15.61
|
7,433,500
|
|
|
4/2/2021
|
+0.80 / +2.36%
|
34.20
|
35.00
|
34.00
|
34.65
|
34.50
|
15.56
|
13,979,400
|
|
|
4/1/2021
|
+0.55 / +1.65%
|
33.45
|
33.85
|
33.30
|
33.85
|
33.59
|
15.20
|
12,061,600
|
|
|
3/31/2021
|
0.00 / 0.00%
|
33.50
|
33.80
|
33.25
|
33.30
|
33.46
|
14.95
|
5,345,100
|
|
|
3/30/2021
|
+0.30 / +0.91%
|
33.10
|
33.50
|
32.75
|
33.30
|
33.15
|
14.95
|
10,598,200
|
|
|
3/29/2021
|
+0.55 / +1.69%
|
32.90
|
33.10
|
32.40
|
33.00
|
32.80
|
14.82
|
7,441,300
|
|
|
3/26/2021
|
+0.40 / +1.25%
|
32.00
|
32.45
|
31.35
|
32.45
|
31.86
|
14.57
|
8,553,500
|
|
|
3/25/2021
|
-0.40 / -1.23%
|
32.45
|
32.60
|
31.90
|
32.05
|
32.25
|
14.39
|
8,701,800
|
|
|
3/24/2021
|
-0.55 / -1.67%
|
32.40
|
32.75
|
32.05
|
32.45
|
32.42
|
14.57
|
10,081,600
|
|
|
3/23/2021
|
-0.40 / -1.20%
|
33.55
|
33.55
|
32.80
|
33.00
|
33.16
|
14.82
|
10,347,000
|
|
|
3/22/2021
|
-0.40 / -1.18%
|
34.05
|
34.10
|
33.35
|
33.40
|
33.60
|
15.00
|
9,027,100
|
|
|
3/19/2021
|
-0.15 / -0.44%
|
33.95
|
34.20
|
33.70
|
33.80
|
33.94
|
15.18
|
15,009,224
|
|
|
3/18/2021
|
+0.45 / +1.34%
|
33.90
|
34.25
|
33.50
|
33.95
|
33.95
|
15.25
|
15,713,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
298,900
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.85%
|
|
|
|
BID
|
1,248,000
|
45.90
|
0.77%
|
|
|
|
BVB
|
452,300
|
11.20
|
0.90%
|
|
|
|
CTG
|
2,772,300
|
35.00
|
-0.28%
|
|
|
|
EIB
|
2,630,500
|
18.25
|
0.00%
|
|
|
|
EVF
|
4,936,400
|
10.60
|
1.92%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|