|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 5/16/2008
|
|
| Open |
62.40 |
| High |
66.20 |
| Low |
62.40 |
| Volume |
534,900 |
| Split-adjusted Price |
2.62 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-1.90 / -2.95%
|
62.40
|
66.20
|
62.40
|
62.40
|
62.40
|
2.62
|
534,900
|
|
|
5/15/2008
|
-1.90 / -2.87%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
2.70
|
119,400
|
|
|
5/14/2008
|
-2.00 / -2.93%
|
66.20
|
66.20
|
66.20
|
66.20
|
66.20
|
2.77
|
6,200
|
|
|
5/13/2008
|
-2.10 / -2.99%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
2.86
|
9,700
|
|
|
5/12/2008
|
-2.10 / -2.90%
|
70.30
|
70.30
|
70.30
|
70.30
|
70.30
|
2.95
|
32,800
|
|
|
5/9/2008
|
-2.20 / -2.95%
|
72.40
|
72.40
|
72.40
|
72.40
|
72.40
|
3.03
|
222,900
|
|
|
5/8/2008
|
-2.30 / -2.99%
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
3.13
|
28,200
|
|
|
5/7/2008
|
-2.20 / -2.78%
|
76.90
|
76.90
|
76.90
|
76.90
|
76.90
|
3.22
|
89,700
|
|
|
5/6/2008
|
-2.20 / -2.71%
|
80.00
|
80.00
|
79.10
|
79.10
|
79.10
|
3.32
|
157,800
|
|
|
5/5/2008
|
-1.60 / -1.93%
|
83.50
|
83.50
|
81.30
|
81.30
|
81.30
|
3.41
|
232,500
|
|
|
4/29/2008
|
-1.20 / -1.43%
|
86.00
|
86.00
|
82.00
|
82.90
|
82.90
|
3.47
|
158,700
|
|
|
4/28/2008
|
+1.60 / +1.94%
|
82.50
|
84.10
|
81.00
|
84.10
|
84.10
|
3.53
|
341,200
|
|
|
4/25/2008
|
+1.70 / +2.10%
|
80.80
|
82.60
|
80.20
|
82.50
|
82.50
|
3.46
|
210,900
|
|
|
4/24/2008
|
-1.60 / -1.94%
|
80.00
|
84.40
|
80.00
|
80.80
|
80.80
|
3.39
|
542,700
|
|
|
4/23/2008
|
-2.40 / -2.83%
|
83.00
|
83.00
|
82.40
|
82.40
|
82.40
|
3.45
|
216,600
|
|
|
4/22/2008
|
-2.50 / -2.86%
|
87.00
|
87.20
|
84.80
|
84.80
|
84.80
|
3.55
|
286,100
|
|
|
4/21/2008
|
-2.40 / -2.68%
|
88.00
|
88.30
|
87.30
|
87.30
|
87.30
|
3.66
|
309,400
|
|
|
4/18/2008
|
-3.30 / -3.55%
|
93.10
|
93.10
|
88.00
|
89.70
|
89.70
|
3.76
|
216,700
|
|
|
4/17/2008
|
+2.10 / +2.31%
|
88.20
|
93.60
|
88.20
|
93.00
|
93.00
|
3.90
|
610,700
|
|
|
4/16/2008
|
-2.80 / -2.99%
|
90.90
|
90.90
|
90.90
|
90.90
|
90.90
|
3.81
|
74,000
|
|
|
4/11/2008
|
-2.80 / -2.90%
|
93.70
|
93.70
|
93.70
|
93.70
|
93.70
|
3.93
|
37,600
|
|
|
4/10/2008
|
-2.70 / -2.72%
|
96.60
|
97.50
|
96.50
|
96.50
|
96.50
|
4.05
|
61,800
|
|
|
4/9/2008
|
-2.60 / -2.55%
|
101.90
|
102.00
|
99.20
|
99.20
|
99.20
|
4.16
|
337,900
|
|
|
4/8/2008
|
-0.80 / -0.78%
|
105.60
|
105.60
|
99.60
|
101.80
|
101.80
|
4.27
|
983,700
|
|
|
4/7/2008
|
+2.90 / +2.91%
|
102.60
|
102.60
|
102.60
|
102.60
|
102.60
|
4.30
|
98,600
|
|
|
4/4/2008
|
+1.90 / +1.94%
|
99.70
|
99.70
|
99.70
|
99.70
|
99.70
|
4.18
|
6,200
|
|
|
4/3/2008
|
+1.90 / +1.98%
|
97.80
|
97.80
|
97.80
|
97.80
|
97.80
|
4.10
|
16,500
|
|
|
4/2/2008
|
+1.80 / +1.91%
|
95.90
|
95.90
|
95.90
|
95.90
|
95.90
|
4.02
|
6,400
|
|
|
4/1/2008
|
+1.80 / +1.95%
|
94.10
|
94.10
|
94.10
|
94.10
|
94.10
|
3.94
|
7,900
|
|
|
3/31/2008
|
+1.80 / +1.99%
|
92.30
|
92.30
|
92.30
|
92.30
|
92.30
|
3.87
|
14,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|