|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.95
+0.10/+0.40%
3:05:02 PM
|
|
|
|
Closing price on 5/27/2024
|
|
| Open |
29.50 |
| High |
29.85 |
| Low |
29.25 |
| Volume |
9,635,502 |
| Split-adjusted Price |
24.74 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+0.20 / +0.68%
|
29.50
|
29.85
|
29.25
|
29.45
|
29.48
|
24.74
|
9,635,502
|
|
|
5/24/2024
|
+0.80 / +2.81%
|
28.45
|
30.20
|
28.25
|
29.25
|
29.39
|
24.57
|
34,848,201
|
|
|
5/23/2024
|
+0.50 / +1.79%
|
28.00
|
28.50
|
28.00
|
28.45
|
28.28
|
23.90
|
10,619,700
|
|
|
5/22/2024
|
-0.25 / -0.89%
|
28.20
|
28.25
|
27.90
|
27.95
|
28.07
|
23.48
|
10,658,500
|
|
|
5/21/2024
|
-0.05 / -0.18%
|
28.25
|
28.30
|
27.85
|
28.20
|
28.05
|
23.69
|
12,273,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
28.50
|
28.55
|
28.20
|
28.25
|
28.37
|
23.73
|
10,087,283
|
|
|
5/17/2024
|
0.00 / 0.00%
|
28.25
|
28.40
|
28.20
|
28.25
|
28.30
|
23.73
|
9,381,800
|
|
|
5/16/2024
|
+0.55 / +1.99%
|
28.00
|
28.40
|
27.80
|
28.25
|
28.19
|
23.73
|
30,277,901
|
|
|
5/15/2024
|
-0.05 / -0.18%
|
27.85
|
27.85
|
27.70
|
27.70
|
27.78
|
23.27
|
8,259,000
|
|
|
5/14/2024
|
+0.05 / +0.18%
|
27.70
|
27.90
|
27.65
|
27.75
|
27.77
|
23.31
|
5,955,600
|
|
|
5/13/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.65
|
27.70
|
27.77
|
23.27
|
5,896,851
|
|
|
5/10/2024
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.45
|
27.70
|
27.58
|
23.27
|
10,189,800
|
|
|
5/9/2024
|
+0.05 / +0.18%
|
27.60
|
27.80
|
27.50
|
27.60
|
27.65
|
23.18
|
4,208,800
|
|
|
5/8/2024
|
-0.10 / -0.36%
|
27.50
|
27.65
|
27.30
|
27.55
|
27.50
|
23.14
|
7,037,701
|
|
|
5/7/2024
|
+0.05 / +0.18%
|
27.75
|
27.80
|
27.50
|
27.65
|
27.60
|
23.23
|
7,920,300
|
|
|
5/6/2024
|
+0.10 / +0.36%
|
27.50
|
27.70
|
27.35
|
27.60
|
27.54
|
23.18
|
11,123,001
|
|
|
5/3/2024
|
+0.50 / +1.85%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.28
|
23.10
|
8,718,800
|
|
|
5/2/2024
|
+0.15 / +0.56%
|
26.85
|
27.15
|
26.80
|
27.00
|
26.92
|
22.68
|
4,825,100
|
|
|
4/26/2024
|
+0.05 / +0.19%
|
26.80
|
27.00
|
26.60
|
26.85
|
26.77
|
22.55
|
5,444,000
|
|
|
4/25/2024
|
-0.25 / -0.92%
|
27.00
|
27.05
|
26.75
|
26.80
|
26.87
|
22.51
|
5,517,500
|
|
|
4/24/2024
|
+0.40 / +1.50%
|
26.80
|
27.10
|
26.70
|
27.05
|
26.97
|
22.72
|
6,701,200
|
|
|
4/23/2024
|
-0.15 / -0.56%
|
26.80
|
26.95
|
26.55
|
26.65
|
26.73
|
22.39
|
8,682,631
|
|
|
4/22/2024
|
+0.20 / +0.75%
|
26.90
|
26.95
|
26.70
|
26.80
|
26.82
|
22.51
|
7,229,387
|
|
|
4/19/2024
|
-0.15 / -0.56%
|
26.60
|
26.80
|
26.45
|
26.60
|
26.63
|
22.34
|
11,555,000
|
|
|
4/17/2024
|
-0.40 / -1.47%
|
27.20
|
27.25
|
26.75
|
26.75
|
26.96
|
22.47
|
12,592,201
|
|
|
4/16/2024
|
+0.30 / +1.12%
|
26.85
|
27.15
|
26.75
|
27.15
|
26.95
|
22.81
|
18,350,400
|
|
|
4/15/2024
|
-1.15 / -4.11%
|
27.80
|
28.00
|
26.85
|
26.85
|
27.35
|
22.55
|
19,503,800
|
|
|
4/12/2024
|
+0.85 / +3.13%
|
27.20
|
28.00
|
27.00
|
28.00
|
27.52
|
23.52
|
215,056,492
|
|
|
4/11/2024
|
+0.05 / +0.18%
|
27.00
|
27.15
|
26.90
|
27.15
|
27.01
|
22.81
|
11,286,500
|
|
|
4/10/2024
|
-0.20 / -0.73%
|
27.45
|
27.60
|
27.10
|
27.10
|
27.34
|
22.76
|
5,122,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|