|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
28.45
+1.40/+5.18%
3:10:00 PM
|
|
|
|
Closing price on 5/22/2013
|
|
| Open |
16.20 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
1,511,878 |
| Split-adjusted Price |
2.44 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2013
|
+0.60 / +3.73%
|
16.20
|
17.30
|
16.20
|
16.70
|
16.70
|
2.44
|
1,511,878
|
|
|
5/21/2013
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
2.36
|
230,457
|
|
|
5/20/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
2.34
|
340,095
|
|
|
5/17/2013
|
-0.60 / -3.59%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
2.36
|
212,641
|
|
|
5/16/2013
|
+0.40 / +2.45%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
2.34
|
207,625
|
|
|
5/15/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
2.28
|
217,652
|
|
|
5/14/2013
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
2.28
|
439,540
|
|
|
5/13/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
2.30
|
165,520
|
|
|
5/10/2013
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
2.30
|
182,189
|
|
|
5/9/2013
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
2.28
|
324,843
|
|
|
5/8/2013
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
2.26
|
330,320
|
|
|
5/7/2013
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
2.28
|
369,231
|
|
|
5/6/2013
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
2.27
|
391,108
|
|
|
5/3/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
2.26
|
158,525
|
|
|
5/2/2013
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
2.26
|
181,378
|
|
|
4/26/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
2.24
|
164,700
|
|
|
4/25/2013
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
2.24
|
71,200
|
|
|
4/24/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
2.23
|
59,542
|
|
|
4/23/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
2.23
|
127,685
|
|
|
4/22/2013
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
2.21
|
302,636
|
|
|
4/18/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
2.21
|
447,908
|
|
|
4/17/2013
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
2.21
|
320,829
|
|
|
4/16/2013
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
2.24
|
392,427
|
|
|
4/15/2013
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
2.26
|
347,340
|
|
|
4/12/2013
|
-0.20 / -1.20%
|
16.60
|
17.00
|
16.40
|
16.50
|
16.50
|
2.31
|
299,256
|
|
|
4/11/2013
|
+0.70 / +4.38%
|
15.90
|
17.00
|
15.90
|
16.70
|
16.70
|
2.34
|
933,921
|
|
|
4/10/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
2.24
|
157,753
|
|
|
4/9/2013
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
2.24
|
227,055
|
|
|
4/8/2013
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.10
|
2.26
|
412,496
|
|
|
4/5/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
2.27
|
328,522
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,054,200
|
13.00
|
0.00%
|
|
|
|
BAB
|
140,100
|
15.60
|
4.00%
|
|
|
|
BID
|
9,924,300
|
40.85
|
0.12%
|
|
|
|
BVB
|
8,270,400
|
15.10
|
2.03%
|
|
|
|
CTG
|
11,749,300
|
49.60
|
2.27%
|
|
|
|
EIB
|
30,094,400
|
31.10
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|