|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 5/18/2020
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
2,850,403 |
| Split-adjusted Price |
7.53 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.70
|
7.53
|
2,850,403
|
|
|
5/15/2020
|
+0.30 / +1.40%
|
21.50
|
22.20
|
21.40
|
21.70
|
21.86
|
7.50
|
7,034,800
|
|
|
5/14/2020
|
-0.30 / -1.38%
|
21.70
|
21.80
|
21.40
|
21.40
|
21.58
|
7.40
|
3,855,900
|
|
|
5/13/2020
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.75
|
7.50
|
7,222,000
|
|
|
5/12/2020
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.40
|
21.80
|
21.72
|
7.53
|
4,163,091
|
|
|
5/11/2020
|
+0.30 / +1.40%
|
21.90
|
21.90
|
21.40
|
21.70
|
21.56
|
7.50
|
4,444,543
|
|
|
5/8/2020
|
+0.20 / +0.94%
|
21.30
|
21.90
|
21.00
|
21.40
|
21.56
|
7.40
|
6,018,400
|
|
|
5/7/2020
|
+0.40 / +1.92%
|
20.90
|
21.20
|
20.80
|
21.20
|
21.05
|
7.33
|
3,391,600
|
|
|
5/6/2020
|
+0.50 / +2.46%
|
20.40
|
21.20
|
20.20
|
20.80
|
20.53
|
7.19
|
4,451,400
|
|
|
5/5/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.29
|
7.02
|
1,125,800
|
|
|
5/4/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.36
|
7.02
|
1,293,000
|
|
|
4/29/2020
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.41
|
7.08
|
1,249,918
|
|
|
4/28/2020
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.17
|
7.02
|
1,246,000
|
|
|
4/27/2020
|
-0.20 / -0.99%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.27
|
6.95
|
2,010,614
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.23
|
7.02
|
1,293,723
|
|
|
4/23/2020
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.47
|
7.02
|
2,075,500
|
|
|
4/22/2020
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.40
|
20.40
|
19.98
|
7.05
|
2,778,500
|
|
|
4/21/2020
|
-0.90 / -4.35%
|
20.60
|
20.60
|
19.70
|
19.80
|
20.03
|
6.84
|
6,305,734
|
|
|
4/20/2020
|
-0.30 / -1.43%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.82
|
7.15
|
3,062,001
|
|
|
4/17/2020
|
+0.60 / +2.94%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.89
|
7.26
|
4,806,750
|
|
|
4/16/2020
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.24
|
7.05
|
1,894,405
|
|
|
4/15/2020
|
+0.20 / +1.00%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.34
|
6.98
|
3,684,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.96
|
6.91
|
3,166,000
|
|
|
4/13/2020
|
+0.20 / +1.01%
|
17.90
|
20.40
|
17.90
|
20.00
|
20.04
|
6.91
|
1,946,700
|
|
|
4/10/2020
|
-0.20 / -1.00%
|
19.00
|
20.20
|
19.00
|
19.80
|
19.95
|
6.84
|
2,516,207
|
|
|
4/9/2020
|
-0.20 / -0.99%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.30
|
6.91
|
4,067,100
|
|
|
4/8/2020
|
-0.10 / -0.49%
|
22.30
|
22.30
|
19.70
|
20.20
|
19.91
|
6.98
|
2,330,200
|
|
|
4/7/2020
|
-0.30 / -1.46%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.41
|
7.02
|
4,466,000
|
|
|
4/6/2020
|
+1.50 / +7.85%
|
19.40
|
20.80
|
19.10
|
20.60
|
20.18
|
7.12
|
5,754,900
|
|
|
4/3/2020
|
+0.50 / +2.69%
|
18.10
|
19.40
|
18.10
|
19.10
|
19.00
|
6.60
|
5,380,930
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|