|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.85
-0.25/-1.00%
11:25:00 AM
|
|
|
|
Closing price on 5/17/2022
|
|
| Open |
27.60 |
| High |
29.35 |
| Low |
27.50 |
| Volume |
2,617,900 |
| Split-adjusted Price |
16.42 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+1.65 / +5.98%
|
27.60
|
29.35
|
27.50
|
29.25
|
28.39
|
16.42
|
2,617,900
|
|
|
5/16/2022
|
+0.10 / +0.36%
|
27.65
|
28.70
|
27.50
|
27.60
|
28.26
|
15.49
|
5,137,600
|
|
|
5/13/2022
|
-2.00 / -6.78%
|
29.90
|
30.30
|
27.50
|
27.50
|
28.98
|
15.44
|
6,442,600
|
|
|
5/12/2022
|
-2.10 / -6.65%
|
30.70
|
31.25
|
29.50
|
29.50
|
30.35
|
16.56
|
3,461,900
|
|
|
5/11/2022
|
+0.80 / +2.60%
|
30.80
|
31.60
|
30.60
|
31.60
|
31.04
|
17.74
|
2,319,300
|
|
|
5/10/2022
|
+0.20 / +0.65%
|
30.30
|
31.00
|
29.90
|
30.80
|
30.63
|
17.29
|
4,888,500
|
|
|
5/9/2022
|
-0.40 / -1.29%
|
31.00
|
31.00
|
29.70
|
30.60
|
30.42
|
17.18
|
5,176,200
|
|
|
5/6/2022
|
-0.70 / -2.21%
|
31.20
|
31.80
|
30.85
|
31.00
|
31.20
|
17.40
|
3,655,300
|
|
|
5/5/2022
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.30
|
31.70
|
31.77
|
17.79
|
3,503,200
|
|
|
5/4/2022
|
-0.95 / -2.91%
|
32.25
|
32.50
|
31.75
|
31.75
|
31.99
|
17.82
|
2,660,200
|
|
|
4/29/2022
|
+1.70 / +5.48%
|
31.00
|
32.70
|
30.75
|
32.70
|
32.09
|
18.36
|
4,660,900
|
|
|
4/28/2022
|
+0.10 / +0.32%
|
30.60
|
31.20
|
30.60
|
31.00
|
30.97
|
17.40
|
1,568,200
|
|
|
4/27/2022
|
0.00 / 0.00%
|
30.70
|
31.20
|
30.30
|
30.90
|
30.60
|
17.35
|
2,831,800
|
|
|
4/26/2022
|
+0.40 / +1.31%
|
30.50
|
31.25
|
30.00
|
30.90
|
30.57
|
17.35
|
6,106,000
|
|
|
4/25/2022
|
-1.80 / -5.57%
|
32.30
|
32.45
|
30.50
|
30.50
|
31.74
|
17.12
|
9,502,659
|
|
|
4/22/2022
|
+0.80 / +2.54%
|
31.70
|
32.60
|
31.70
|
32.30
|
32.40
|
18.13
|
5,488,800
|
|
|
4/21/2022
|
-0.40 / -1.25%
|
32.00
|
32.50
|
31.50
|
31.50
|
31.96
|
17.68
|
5,899,800
|
|
|
4/20/2022
|
+0.25 / +0.79%
|
31.70
|
32.20
|
31.65
|
31.90
|
31.97
|
17.91
|
4,560,500
|
|
|
4/19/2022
|
-1.15 / -3.51%
|
32.60
|
32.80
|
31.60
|
31.65
|
32.35
|
17.77
|
5,544,400
|
|
|
4/18/2022
|
-0.75 / -2.24%
|
33.50
|
33.60
|
32.80
|
32.80
|
33.06
|
18.41
|
6,485,500
|
|
|
4/15/2022
|
-0.25 / -0.74%
|
33.80
|
34.00
|
33.45
|
33.55
|
33.73
|
18.83
|
5,388,100
|
|
|
4/14/2022
|
+0.15 / +0.45%
|
33.65
|
34.15
|
33.60
|
33.80
|
33.88
|
18.97
|
5,421,600
|
|
|
4/13/2022
|
+0.20 / +0.60%
|
33.50
|
33.85
|
33.30
|
33.65
|
33.67
|
18.89
|
5,232,400
|
|
|
4/12/2022
|
-0.40 / -1.18%
|
33.85
|
33.85
|
33.35
|
33.45
|
33.62
|
18.78
|
5,223,200
|
|
|
4/8/2022
|
+0.25 / +0.74%
|
33.70
|
34.00
|
33.65
|
33.85
|
33.87
|
19.00
|
8,904,400
|
|
|
4/7/2022
|
+0.40 / +1.20%
|
33.40
|
34.15
|
33.25
|
33.60
|
33.76
|
18.86
|
9,677,900
|
|
|
4/6/2022
|
+0.20 / +0.61%
|
32.85
|
33.30
|
32.75
|
33.20
|
33.13
|
18.64
|
4,156,600
|
|
|
4/5/2022
|
-0.50 / -1.49%
|
33.40
|
33.40
|
32.95
|
33.00
|
33.19
|
18.52
|
4,808,400
|
|
|
4/4/2022
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.40
|
33.50
|
33.46
|
18.80
|
5,238,850
|
|
|
4/1/2022
|
+0.35 / +1.06%
|
33.05
|
33.40
|
33.00
|
33.40
|
33.17
|
18.75
|
6,515,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|