|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.00
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 5/23/2016
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
144,346 |
| Split-adjusted Price |
2.96 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
-0.60 / -3.14%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.72
|
2.96
|
144,346
|
|
|
5/20/2016
|
-0.30 / -1.55%
|
19.00
|
19.40
|
18.90
|
19.10
|
19.02
|
3.05
|
50,417
|
|
|
5/19/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.30
|
3.10
|
102,855
|
|
|
5/18/2016
|
+0.30 / +1.58%
|
18.90
|
19.80
|
18.70
|
19.30
|
19.34
|
3.09
|
1,320,558
|
|
|
5/17/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
3.04
|
266,987
|
|
|
5/16/2016
|
+0.30 / +1.60%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.86
|
3.04
|
193,520
|
|
|
5/13/2016
|
-0.10 / -0.53%
|
18.80
|
19.20
|
18.60
|
18.70
|
18.93
|
2.99
|
1,103,708
|
|
|
5/12/2016
|
+0.90 / +5.03%
|
18.00
|
19.10
|
18.00
|
18.80
|
18.48
|
3.01
|
569,423
|
|
|
5/11/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.80
|
2.86
|
362,991
|
|
|
5/10/2016
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.79
|
2.86
|
892,709
|
|
|
5/9/2016
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.95
|
2.88
|
233,906
|
|
|
5/6/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.77
|
2.85
|
111,028
|
|
|
5/5/2016
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.73
|
2.85
|
212,701
|
|
|
5/4/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.68
|
2.86
|
48,074
|
|
|
4/29/2016
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.74
|
2.86
|
75,474
|
|
|
4/28/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.73
|
2.83
|
39,419
|
|
|
4/27/2016
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.96
|
2.85
|
241,006
|
|
|
4/26/2016
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
2.88
|
117,712
|
|
|
4/25/2016
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.90
|
18.00
|
17.96
|
2.88
|
19,229
|
|
|
4/22/2016
|
+0.50 / +2.82%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.96
|
2.91
|
126,434
|
|
|
4/21/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.60
|
2.83
|
76,625
|
|
|
4/20/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.78
|
2.83
|
73,208
|
|
|
4/19/2016
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.71
|
2.85
|
27,778
|
|
|
4/15/2016
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.92
|
2.86
|
66,611
|
|
|
4/14/2016
|
-0.30 / -1.66%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.98
|
2.85
|
89,740
|
|
|
4/13/2016
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.07
|
2.89
|
224,897
|
|
|
4/12/2016
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.38
|
2.93
|
71,515
|
|
|
4/11/2016
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.38
|
2.94
|
49,056
|
|
|
4/8/2016
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.28
|
2.96
|
51,607
|
|
|
4/7/2016
|
+0.30 / +1.68%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.05
|
2.91
|
32,738
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
CTG
|
3,467,900
|
38.20
|
-0.91%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|