|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.50
+0.40/+1.59%
3:10:00 PM
|
|
|
|
Closing price on 5/10/2018
|
|
| Open |
44.40 |
| High |
44.80 |
| Low |
42.00 |
| Volume |
4,757,200 |
| Split-adjusted Price |
8.18 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-2.00 / -4.50%
|
44.40
|
44.80
|
42.00
|
42.40
|
43.62
|
8.18
|
4,757,200
|
|
|
5/9/2018
|
-1.00 / -2.20%
|
45.40
|
45.40
|
44.10
|
44.40
|
44.85
|
8.57
|
2,963,692
|
|
|
5/8/2018
|
-0.60 / -1.30%
|
46.00
|
46.20
|
45.30
|
45.40
|
45.74
|
8.76
|
2,702,700
|
|
|
5/7/2018
|
+2.40 / +5.50%
|
43.70
|
46.00
|
43.60
|
46.00
|
44.74
|
8.88
|
4,339,400
|
|
|
5/4/2018
|
+0.10 / +0.23%
|
43.50
|
44.20
|
43.20
|
43.60
|
43.73
|
8.42
|
3,166,500
|
|
|
5/3/2018
|
+1.50 / +3.57%
|
39.60
|
43.80
|
39.60
|
43.50
|
42.01
|
8.40
|
3,694,900
|
|
|
5/2/2018
|
-0.40 / -0.94%
|
43.00
|
43.10
|
41.50
|
42.00
|
42.41
|
8.11
|
2,668,200
|
|
|
4/27/2018
|
+1.80 / +4.43%
|
36.60
|
44.00
|
36.60
|
42.40
|
41.47
|
8.18
|
4,916,100
|
|
|
4/26/2018
|
-3.80 / -8.56%
|
44.50
|
44.50
|
40.50
|
40.60
|
42.22
|
7.84
|
7,345,600
|
|
|
4/24/2018
|
-0.10 / -0.22%
|
44.60
|
45.40
|
43.20
|
44.40
|
44.49
|
8.57
|
3,659,000
|
|
|
4/23/2018
|
-3.60 / -7.48%
|
48.40
|
48.80
|
44.00
|
44.50
|
45.93
|
8.59
|
8,491,600
|
|
|
4/20/2018
|
+0.40 / +0.84%
|
48.00
|
48.30
|
47.40
|
48.10
|
47.96
|
9.28
|
3,448,805
|
|
|
4/19/2018
|
-1.20 / -2.45%
|
48.00
|
49.00
|
47.20
|
47.70
|
48.03
|
9.21
|
4,953,287
|
|
|
4/18/2018
|
-0.60 / -1.21%
|
49.50
|
50.30
|
48.70
|
48.90
|
49.66
|
9.44
|
3,316,000
|
|
|
4/17/2018
|
+0.90 / +1.85%
|
48.60
|
49.50
|
48.30
|
49.50
|
49.01
|
9.56
|
3,221,401
|
|
|
4/16/2018
|
+0.10 / +0.21%
|
48.40
|
49.10
|
47.70
|
48.60
|
48.53
|
9.38
|
2,881,300
|
|
|
4/13/2018
|
-1.40 / -2.81%
|
50.00
|
50.40
|
48.40
|
48.50
|
49.11
|
9.36
|
3,106,700
|
|
|
4/12/2018
|
+1.10 / +2.25%
|
48.10
|
49.90
|
48.10
|
49.90
|
48.93
|
9.63
|
3,647,700
|
|
|
4/11/2018
|
-1.70 / -3.37%
|
50.50
|
50.90
|
48.80
|
48.80
|
49.64
|
9.42
|
6,548,302
|
|
|
4/10/2018
|
-0.60 / -1.17%
|
51.20
|
51.60
|
50.10
|
50.50
|
50.80
|
9.75
|
4,584,000
|
|
|
4/9/2018
|
+0.20 / +0.39%
|
51.00
|
51.50
|
50.40
|
51.10
|
50.96
|
9.86
|
3,538,905
|
|
|
4/6/2018
|
+1.10 / +2.21%
|
49.90
|
51.40
|
49.80
|
50.90
|
50.70
|
9.83
|
5,734,090
|
|
|
4/5/2018
|
+0.70 / +1.43%
|
49.20
|
49.80
|
49.00
|
49.80
|
49.43
|
9.61
|
4,042,070
|
|
|
4/4/2018
|
+0.10 / +0.20%
|
49.00
|
49.80
|
48.90
|
49.10
|
49.34
|
9.48
|
3,931,300
|
|
|
4/3/2018
|
-0.20 / -0.41%
|
49.20
|
49.50
|
48.50
|
49.00
|
49.08
|
9.46
|
3,890,200
|
|
|
4/2/2018
|
+2.50 / +5.35%
|
46.80
|
49.20
|
46.80
|
49.20
|
48.18
|
9.50
|
4,379,950
|
|
|
3/30/2018
|
+0.10 / +0.21%
|
46.00
|
46.90
|
46.00
|
46.70
|
46.54
|
9.01
|
2,120,800
|
|
|
3/29/2018
|
-0.30 / -0.64%
|
47.20
|
47.20
|
46.60
|
46.60
|
46.90
|
9.00
|
2,099,780
|
|
|
3/28/2018
|
-0.60 / -1.26%
|
47.40
|
47.60
|
46.80
|
46.90
|
47.07
|
9.05
|
2,286,552
|
|
|
3/27/2018
|
+0.20 / +0.42%
|
47.60
|
48.30
|
45.60
|
47.50
|
47.81
|
9.17
|
3,335,084
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|