|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.30
+0.25/+1.19%
3:09:59 PM
|
|
|
|
Closing price on 5/27/2015
|
|
| Open |
17.50 |
| High |
18.10 |
| Low |
17.20 |
| Volume |
833,905 |
| Split-adjusted Price |
2.88 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
+0.50 / +2.86%
|
17.50
|
18.10
|
17.20
|
18.00
|
17.69
|
2.88
|
833,905
|
|
|
5/26/2015
|
+0.90 / +5.42%
|
16.60
|
17.50
|
16.50
|
17.50
|
17.21
|
2.80
|
1,612,528
|
|
|
5/25/2015
|
+0.50 / +3.11%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.42
|
2.65
|
401,037
|
|
|
5/22/2015
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.29
|
2.57
|
139,779
|
|
|
5/21/2015
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.22
|
2.61
|
46,466
|
|
|
5/20/2015
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.90
|
16.10
|
16.15
|
2.57
|
96,071
|
|
|
5/19/2015
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.00
|
15.96
|
2.56
|
37,354
|
|
|
5/18/2015
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.91
|
2.54
|
222,564
|
|
|
5/15/2015
|
-0.60 / -3.59%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.04
|
2.57
|
68,959
|
|
|
5/14/2015
|
+0.20 / +1.21%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.65
|
2.56
|
256,812
|
|
|
5/13/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.52
|
2.53
|
327,269
|
|
|
5/12/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.49
|
2.54
|
59,695
|
|
|
5/11/2015
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.53
|
2.54
|
210,031
|
|
|
5/8/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.59
|
2.53
|
171,291
|
|
|
5/7/2015
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.56
|
2.54
|
121,450
|
|
|
5/6/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.52
|
2.54
|
144,990
|
|
|
5/5/2015
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.10
|
16.60
|
16.29
|
2.54
|
48,549
|
|
|
5/4/2015
|
-0.40 / -2.38%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.65
|
2.51
|
16,847
|
|
|
4/27/2015
|
+0.50 / +3.07%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.76
|
2.57
|
173,034
|
|
|
4/24/2015
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.43
|
2.50
|
30,765
|
|
|
4/23/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.46
|
2.53
|
39,046
|
|
|
4/22/2015
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.48
|
2.53
|
105,481
|
|
|
4/21/2015
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.39
|
2.50
|
52,413
|
|
|
4/20/2015
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.46
|
2.53
|
44,975
|
|
|
4/17/2015
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.49
|
2.54
|
37,045
|
|
|
4/16/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.46
|
2.53
|
82,578
|
|
|
4/15/2015
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.53
|
2.53
|
42,101
|
|
|
4/14/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.51
|
2.54
|
57,858
|
|
|
4/13/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.61
|
2.54
|
36,961
|
|
|
4/10/2015
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.59
|
2.54
|
26,605
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,653,700
|
8.40
|
2.44%
|
|
|
|
BAB
|
100
|
11.40
|
0.00%
|
|
|
|
BID
|
2,707,600
|
35.85
|
0.84%
|
|
|
|
BVB
|
2,493,100
|
13.00
|
1.56%
|
|
|
|
CTG
|
6,086,700
|
40.30
|
1.00%
|
|
|
|
EIB
|
9,229,100
|
23.30
|
2.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|