|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.50
-0.15/-0.66%
11:05:00 AM
|
|
|
|
Closing price on 5/20/2014
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
11,819 |
| Split-adjusted Price |
2.03 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.40
|
2.03
|
11,819
|
|
|
5/19/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
2.03
|
55,680
|
|
|
5/16/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
2.03
|
152,398
|
|
|
5/15/2014
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
2.03
|
81,150
|
|
|
5/14/2014
|
+0.30 / +2.00%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.30
|
2.02
|
108,368
|
|
|
5/13/2014
|
-0.60 / -3.85%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
1.98
|
118,603
|
|
|
5/12/2014
|
-0.50 / -3.11%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
1.97
|
160,809
|
|
|
5/9/2014
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.60
|
16.10
|
16.10
|
2.03
|
252,229
|
|
|
5/8/2014
|
-0.60 / -3.66%
|
16.30
|
16.30
|
15.50
|
15.80
|
15.80
|
1.99
|
198,453
|
|
|
5/7/2014
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
2.07
|
101,813
|
|
|
5/6/2014
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
2.05
|
231,788
|
|
|
5/5/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
2.07
|
246,448
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
2.07
|
44,670
|
|
|
4/28/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
2.07
|
99,701
|
|
|
4/25/2014
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
2.08
|
134,699
|
|
|
4/24/2014
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
2.04
|
130,459
|
|
|
4/23/2014
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
2.08
|
70,038
|
|
|
4/22/2014
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
2.10
|
126,640
|
|
|
4/21/2014
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
2.09
|
8,670,213
|
|
|
4/18/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
2.10
|
493,926
|
|
|
4/17/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
2.10
|
222,189
|
|
|
4/16/2014
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.80
|
2.12
|
363,854
|
|
|
4/15/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
2.10
|
324,846
|
|
|
4/14/2014
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
2.16
|
225,770
|
|
|
4/11/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
2.13
|
435,522
|
|
|
4/10/2014
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
2.13
|
67,278
|
|
|
4/8/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.12
|
176,130
|
|
|
4/7/2014
|
-0.20 / -1.17%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.90
|
2.13
|
47,863
|
|
|
4/4/2014
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
2.16
|
151,083
|
|
|
4/3/2014
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.20
|
2.17
|
283,197
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
782,200
|
18.80
|
2.17%
|
|
|
|
BAB
|
10,100
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,544,500
|
42.20
|
-0.82%
|
|
|
|
BVB
|
2,286,100
|
13.40
|
-2.19%
|
|
|
|
CTG
|
3,602,100
|
34.05
|
-0.58%
|
|
|
|
EIB
|
1,159,100
|
20.80
|
-0.48%
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|