|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
-0.10/-0.40%
10:55:00 AM
|
|
|
|
Closing price on 4/5/2016
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.00 |
| Volume |
59,089 |
| Split-adjusted Price |
3.44 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
-0.30 / -1.64%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
3.44
|
59,089
|
|
|
4/4/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.23
|
3.50
|
87,304
|
|
|
4/1/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.57
|
3.50
|
125,743
|
|
|
3/31/2016
|
+0.60 / +3.39%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.19
|
3.50
|
104,301
|
|
|
3/30/2016
|
-0.80 / -4.32%
|
18.70
|
18.70
|
17.60
|
17.70
|
18.15
|
3.39
|
215,414
|
|
|
3/29/2016
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.51
|
3.54
|
87,108
|
|
|
3/28/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.58
|
3.56
|
28,313
|
|
|
3/25/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.84
|
3.56
|
308,280
|
|
|
3/24/2016
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.72
|
3.58
|
60,186
|
|
|
3/23/2016
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.77
|
3.60
|
349,539
|
|
|
3/22/2016
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.90
|
18.83
|
3.62
|
423,433
|
|
|
3/21/2016
|
-0.10 / -0.52%
|
18.90
|
19.30
|
18.20
|
19.00
|
19.13
|
3.64
|
48,938
|
|
|
3/18/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.10
|
3.65
|
49,247
|
|
|
3/17/2016
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.06
|
3.65
|
51,941
|
|
|
3/16/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.18
|
3.67
|
85,540
|
|
|
3/15/2016
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.20
|
3.67
|
75,369
|
|
|
3/14/2016
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.28
|
3.65
|
130,080
|
|
|
3/11/2016
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.24
|
3.71
|
38,734
|
|
|
3/10/2016
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.40
|
3.69
|
127,860
|
|
|
3/9/2016
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.33
|
3.71
|
72,850
|
|
|
3/8/2016
|
-0.80 / -4.04%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.41
|
3.64
|
349,903
|
|
|
3/7/2016
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.55
|
3.79
|
168,692
|
|
|
3/4/2016
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.30
|
19.70
|
19.47
|
3.77
|
106,154
|
|
|
3/3/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.45
|
3.73
|
209,882
|
|
|
3/2/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.52
|
3.73
|
187,245
|
|
|
3/1/2016
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.64
|
3.75
|
140,511
|
|
|
2/29/2016
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.60
|
3.77
|
192,611
|
|
|
2/26/2016
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.78
|
3.81
|
54,693
|
|
|
2/25/2016
|
-0.20 / -1.00%
|
20.70
|
20.70
|
19.70
|
19.80
|
20.00
|
3.79
|
170,309
|
|
|
2/24/2016
|
+0.80 / +4.17%
|
18.20
|
20.20
|
18.20
|
20.00
|
19.70
|
3.83
|
720,189
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|