|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.65
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 5/18/2017
|
|
| Open |
24.40 |
| High |
25.10 |
| Low |
24.20 |
| Volume |
4,440,070 |
| Split-adjusted Price |
3.70 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
+0.10 / +0.41%
|
24.40
|
25.10
|
24.20
|
24.50
|
24.75
|
3.70
|
4,440,070
|
|
|
5/17/2017
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.15
|
3.69
|
2,539,402
|
|
|
5/16/2017
|
+0.40 / +1.70%
|
23.30
|
24.30
|
23.30
|
23.90
|
23.93
|
3.61
|
4,063,912
|
|
|
5/15/2017
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.30
|
23.50
|
23.43
|
3.55
|
1,557,844
|
|
|
5/12/2017
|
+0.20 / +0.85%
|
23.60
|
23.70
|
23.40
|
23.60
|
23.51
|
3.57
|
1,408,763
|
|
|
5/11/2017
|
-0.30 / -1.27%
|
23.70
|
23.90
|
23.40
|
23.40
|
23.70
|
3.54
|
1,350,698
|
|
|
5/10/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
23.70
|
23.78
|
3.58
|
1,722,774
|
|
|
5/9/2017
|
+0.60 / +2.60%
|
23.10
|
23.80
|
23.00
|
23.70
|
23.49
|
3.58
|
1,873,374
|
|
|
5/8/2017
|
-0.40 / -1.70%
|
23.40
|
23.60
|
23.00
|
23.10
|
23.26
|
3.49
|
1,334,252
|
|
|
5/5/2017
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.40
|
23.50
|
23.63
|
3.55
|
1,729,513
|
|
|
5/4/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.79
|
3.60
|
1,719,935
|
|
|
5/3/2017
|
+0.60 / +2.59%
|
23.20
|
23.90
|
23.20
|
23.80
|
23.20
|
3.60
|
2,658,488
|
|
|
4/28/2017
|
+0.50 / +2.20%
|
22.60
|
23.40
|
22.20
|
23.20
|
22.70
|
3.51
|
3,189,572
|
|
|
4/27/2017
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.70
|
3.43
|
967,643
|
|
|
4/26/2017
|
+0.60 / +2.71%
|
22.30
|
22.80
|
22.10
|
22.70
|
22.10
|
3.43
|
1,183,225
|
|
|
4/25/2017
|
-0.40 / -1.78%
|
22.30
|
22.60
|
22.10
|
22.10
|
22.28
|
3.34
|
1,796,943
|
|
|
4/24/2017
|
-0.20 / -0.88%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.54
|
3.40
|
1,710,562
|
|
|
4/21/2017
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.64
|
3.43
|
18,870,646
|
|
|
4/20/2017
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.70
|
3.43
|
1,029,593
|
|
|
4/19/2017
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.90
|
3.43
|
2,314,444
|
|
|
4/18/2017
|
+0.40 / +1.78%
|
22.60
|
22.90
|
22.30
|
22.90
|
22.65
|
3.46
|
19,681,280
|
|
|
4/17/2017
|
-0.40 / -1.75%
|
22.90
|
23.30
|
22.50
|
22.50
|
22.83
|
3.40
|
9,058,952
|
|
|
4/14/2017
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.50
|
22.90
|
23.00
|
3.46
|
2,890,090
|
|
|
4/13/2017
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.19
|
3.48
|
2,423,906
|
|
|
4/12/2017
|
-0.60 / -2.53%
|
23.70
|
23.90
|
23.00
|
23.10
|
23.39
|
3.49
|
4,187,963
|
|
|
4/11/2017
|
-0.70 / -2.87%
|
24.40
|
24.40
|
23.70
|
23.70
|
24.40
|
3.58
|
3,862,788
|
|
|
4/10/2017
|
-0.40 / -1.61%
|
24.80
|
25.00
|
24.20
|
24.40
|
24.53
|
3.69
|
4,172,644
|
|
|
4/7/2017
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.60
|
24.80
|
24.74
|
3.75
|
2,654,453
|
|
|
4/5/2017
|
-0.10 / -0.40%
|
25.30
|
25.70
|
25.10
|
25.20
|
25.40
|
3.81
|
2,922,560
|
|
|
4/4/2017
|
+0.30 / +1.20%
|
25.10
|
25.60
|
24.90
|
25.30
|
25.33
|
3.83
|
4,402,574
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
961,400
|
18.60
|
1.09%
|
|
|
|
BAB
|
4,700
|
11.80
|
-2.48%
|
|
|
|
BID
|
2,980,300
|
42.55
|
-1.16%
|
|
|
|
BVB
|
2,573,100
|
13.70
|
-1.44%
|
|
|
|
CTG
|
5,071,200
|
34.25
|
-0.44%
|
|
|
|
EIB
|
3,671,900
|
20.90
|
-0.71%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|