|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 5/22/2018
|
|
| Open |
42.00 |
| High |
42.00 |
| Low |
40.10 |
| Volume |
5,042,892 |
| Split-adjusted Price |
9.50 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-1.10 / -2.61%
|
42.00
|
42.00
|
40.10
|
41.10
|
41.18
|
9.50
|
5,042,892
|
|
|
5/21/2018
|
-0.60 / -1.40%
|
43.10
|
43.30
|
42.20
|
42.20
|
42.85
|
9.75
|
2,133,100
|
|
|
5/18/2018
|
-0.10 / -0.23%
|
42.90
|
43.40
|
41.10
|
42.80
|
42.52
|
9.89
|
2,907,500
|
|
|
5/17/2018
|
-0.10 / -0.23%
|
42.50
|
43.60
|
42.50
|
42.90
|
43.02
|
9.91
|
2,093,206
|
|
|
5/16/2018
|
-1.50 / -3.37%
|
44.30
|
48.90
|
43.00
|
43.00
|
43.76
|
9.93
|
4,006,800
|
|
|
5/15/2018
|
+0.20 / +0.45%
|
44.60
|
45.30
|
44.00
|
44.50
|
44.73
|
10.28
|
3,164,717
|
|
|
5/14/2018
|
+0.30 / +0.68%
|
44.10
|
44.60
|
43.50
|
44.30
|
44.16
|
10.23
|
1,238,800
|
|
|
5/11/2018
|
+1.60 / +3.77%
|
42.40
|
44.20
|
41.50
|
44.00
|
42.72
|
10.17
|
3,963,032
|
|
|
5/10/2018
|
-2.00 / -4.50%
|
44.40
|
44.80
|
42.00
|
42.40
|
43.62
|
9.80
|
4,757,200
|
|
|
5/9/2018
|
-1.00 / -2.20%
|
45.40
|
45.40
|
44.10
|
44.40
|
44.85
|
10.26
|
2,963,692
|
|
|
5/8/2018
|
-0.60 / -1.30%
|
46.00
|
46.20
|
45.30
|
45.40
|
45.74
|
10.49
|
2,702,700
|
|
|
5/7/2018
|
+2.40 / +5.50%
|
43.70
|
46.00
|
43.60
|
46.00
|
44.74
|
10.63
|
4,339,400
|
|
|
5/4/2018
|
+0.10 / +0.23%
|
43.50
|
44.20
|
43.20
|
43.60
|
43.73
|
10.07
|
3,166,500
|
|
|
5/3/2018
|
+1.50 / +3.57%
|
39.60
|
43.80
|
39.60
|
43.50
|
42.01
|
10.05
|
3,694,900
|
|
|
5/2/2018
|
-0.40 / -0.94%
|
43.00
|
43.10
|
41.50
|
42.00
|
42.41
|
9.70
|
2,668,200
|
|
|
4/27/2018
|
+1.80 / +4.43%
|
36.60
|
44.00
|
36.60
|
42.40
|
41.47
|
9.80
|
4,916,100
|
|
|
4/26/2018
|
-3.80 / -8.56%
|
44.50
|
44.50
|
40.50
|
40.60
|
42.22
|
9.38
|
7,345,600
|
|
|
4/24/2018
|
-0.10 / -0.22%
|
44.60
|
45.40
|
43.20
|
44.40
|
44.49
|
10.26
|
3,659,000
|
|
|
4/23/2018
|
-3.60 / -7.48%
|
48.40
|
48.80
|
44.00
|
44.50
|
45.93
|
10.28
|
8,491,600
|
|
|
4/20/2018
|
+0.40 / +0.84%
|
48.00
|
48.30
|
47.40
|
48.10
|
47.96
|
11.11
|
3,448,805
|
|
|
4/19/2018
|
-1.20 / -2.45%
|
48.00
|
49.00
|
47.20
|
47.70
|
48.03
|
11.02
|
4,953,287
|
|
|
4/18/2018
|
-0.60 / -1.21%
|
49.50
|
50.30
|
48.70
|
48.90
|
49.66
|
11.30
|
3,316,000
|
|
|
4/17/2018
|
+0.90 / +1.85%
|
48.60
|
49.50
|
48.30
|
49.50
|
49.01
|
11.44
|
3,221,401
|
|
|
4/16/2018
|
+0.10 / +0.21%
|
48.40
|
49.10
|
47.70
|
48.60
|
48.53
|
11.23
|
2,881,300
|
|
|
4/13/2018
|
-1.40 / -2.81%
|
50.00
|
50.40
|
48.40
|
48.50
|
49.11
|
11.21
|
3,106,700
|
|
|
4/12/2018
|
+1.10 / +2.25%
|
48.10
|
49.90
|
48.10
|
49.90
|
48.93
|
11.53
|
3,647,700
|
|
|
4/11/2018
|
-1.70 / -3.37%
|
50.50
|
50.90
|
48.80
|
48.80
|
49.64
|
11.27
|
6,548,302
|
|
|
4/10/2018
|
-0.60 / -1.17%
|
51.20
|
51.60
|
50.10
|
50.50
|
50.80
|
11.67
|
4,584,000
|
|
|
4/9/2018
|
+0.20 / +0.39%
|
51.00
|
51.50
|
50.40
|
51.10
|
50.96
|
11.81
|
3,538,905
|
|
|
4/6/2018
|
+1.10 / +2.21%
|
49.90
|
51.40
|
49.80
|
50.90
|
50.70
|
11.76
|
5,734,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|