Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.35
+0.05/+0.23%
10:25:01 AM
|
|
|
Closing price on 5/25/2009
|
|
Open |
42.60 |
High |
45.40 |
Low |
42.60 |
Volume |
4,977,600 |
Split-adjusted Price |
4.39 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2009
|
+2.10 / +4.88%
|
42.60
|
45.40
|
42.60
|
45.10
|
45.10
|
4.39
|
4,977,600
|
|
5/22/2009
|
-0.80 / -1.83%
|
42.60
|
43.50
|
42.00
|
43.00
|
43.00
|
4.18
|
3,997,500
|
|
5/21/2009
|
-1.00 / -2.23%
|
43.20
|
44.80
|
43.10
|
43.80
|
43.80
|
4.26
|
4,940,300
|
|
5/20/2009
|
-0.90 / -1.97%
|
45.50
|
45.90
|
44.40
|
44.80
|
44.80
|
4.36
|
4,898,200
|
|
5/19/2009
|
+1.50 / +3.39%
|
46.50
|
47.00
|
45.00
|
45.70
|
45.70
|
4.45
|
5,117,300
|
|
5/18/2009
|
+0.60 / +1.38%
|
45.00
|
46.20
|
43.60
|
44.20
|
44.20
|
4.30
|
4,686,400
|
|
5/15/2009
|
+2.00 / +4.81%
|
42.50
|
43.60
|
42.30
|
43.60
|
43.60
|
4.24
|
4,264,500
|
|
5/14/2009
|
-0.40 / -0.95%
|
39.60
|
42.00
|
39.40
|
41.60
|
41.60
|
4.05
|
4,010,300
|
|
5/13/2009
|
-1.10 / -2.55%
|
43.00
|
43.50
|
41.60
|
42.00
|
42.00
|
4.09
|
5,081,800
|
|
5/12/2009
|
0.00 / 0.00%
|
43.50
|
43.60
|
41.60
|
43.10
|
43.10
|
4.19
|
4,329,800
|
|
5/11/2009
|
-0.70 / -1.60%
|
44.00
|
45.80
|
42.80
|
43.10
|
43.10
|
4.19
|
4,787,100
|
|
5/8/2009
|
-0.70 / -1.57%
|
45.00
|
45.00
|
41.20
|
43.80
|
43.80
|
4.26
|
4,621,700
|
|
5/7/2009
|
+3.50 / +8.54%
|
44.70
|
44.70
|
42.70
|
44.50
|
44.50
|
4.33
|
9,313,600
|
|
5/6/2009
|
-0.90 / -2.15%
|
43.00
|
44.00
|
40.40
|
41.00
|
41.00
|
3.99
|
8,416,000
|
|
5/5/2009
|
+2.70 / +6.89%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
4.08
|
2,264,900
|
|
5/4/2009
|
+2.20 / +5.95%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3.82
|
330,000
|
|
4/29/2009
|
+0.80 / +2.21%
|
36.20
|
37.50
|
35.80
|
37.00
|
37.00
|
3.60
|
2,938,600
|
|
4/28/2009
|
+1.00 / +2.84%
|
35.00
|
36.50
|
35.00
|
36.20
|
36.20
|
3.52
|
2,317,200
|
|
4/27/2009
|
-0.10 / -0.28%
|
35.00
|
36.40
|
35.00
|
35.20
|
35.20
|
3.43
|
1,979,700
|
|
4/24/2009
|
-1.20 / -3.29%
|
35.80
|
37.00
|
34.60
|
35.30
|
35.30
|
3.44
|
2,839,900
|
|
4/23/2009
|
-0.90 / -2.41%
|
39.00
|
39.00
|
36.00
|
36.50
|
36.50
|
3.55
|
2,412,100
|
|
4/22/2009
|
+2.40 / +6.86%
|
35.50
|
37.40
|
35.20
|
37.40
|
37.40
|
3.64
|
5,480,200
|
|
4/21/2009
|
-2.60 / -6.91%
|
35.00
|
40.00
|
35.00
|
35.00
|
35.00
|
3.41
|
4,074,100
|
|
4/20/2009
|
-2.10 / -5.29%
|
37.80
|
39.00
|
37.60
|
37.60
|
37.60
|
3.66
|
1,307,900
|
|
4/17/2009
|
-2.50 / -5.92%
|
43.00
|
44.00
|
39.50
|
39.70
|
39.70
|
3.86
|
5,233,200
|
|
4/16/2009
|
+1.10 / +2.68%
|
42.50
|
44.10
|
41.60
|
42.20
|
42.20
|
4.11
|
5,768,300
|
|
4/15/2009
|
-0.80 / -1.91%
|
41.70
|
43.10
|
40.60
|
41.10
|
41.10
|
4.00
|
8,410,800
|
|
4/14/2009
|
+2.70 / +6.89%
|
41.90
|
41.90
|
40.10
|
41.90
|
41.90
|
4.08
|
7,761,900
|
|
4/13/2009
|
+2.50 / +6.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3.82
|
782,400
|
|
4/10/2009
|
+2.20 / +6.38%
|
36.70
|
36.70
|
36.00
|
36.70
|
36.70
|
3.57
|
2,064,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
127,100
|
8.30
|
-1.19%
|
|
|
BAB
|
6,700
|
12.20
|
0.00%
|
|
|
BID
|
3,522,700
|
36.65
|
0.96%
|
|
|
BVB
|
1,110,300
|
12.80
|
0.00%
|
|
|
CTG
|
1,035,200
|
41.95
|
0.12%
|
|
|
EIB
|
1,911,400
|
22.80
|
-0.22%
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|