|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.45
+0.15/+0.70%
3:10:00 PM
|
|
|
|
Closing price on 5/12/2014
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
160,809 |
| Split-adjusted Price |
2.28 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.50 / -3.11%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
2.28
|
160,809
|
|
|
5/9/2014
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.60
|
16.10
|
16.10
|
2.36
|
252,229
|
|
|
5/8/2014
|
-0.60 / -3.66%
|
16.30
|
16.30
|
15.50
|
15.80
|
15.80
|
2.31
|
198,453
|
|
|
5/7/2014
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
2.40
|
101,813
|
|
|
5/6/2014
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
2.38
|
231,788
|
|
|
5/5/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
2.40
|
246,448
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
2.40
|
44,670
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|