|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.60
+0.25/+1.17%
3:10:05 PM
|
|
|
|
Closing price on 5/28/2018
|
|
| Open |
39.50 |
| High |
39.80 |
| Low |
36.00 |
| Volume |
7,995,600 |
| Split-adjusted Price |
6.99 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-3.80 / -9.50%
|
39.50
|
39.80
|
36.00
|
36.20
|
37.61
|
6.99
|
7,995,600
|
|
|
5/25/2018
|
-1.00 / -2.44%
|
41.00
|
41.50
|
39.90
|
40.00
|
40.64
|
7.72
|
3,549,500
|
|
|
5/24/2018
|
-0.50 / -1.20%
|
41.70
|
41.70
|
40.90
|
41.00
|
41.22
|
7.91
|
1,359,500
|
|
|
5/23/2018
|
+0.40 / +0.97%
|
41.20
|
41.50
|
40.20
|
41.50
|
40.85
|
8.01
|
3,044,800
|
|
|
5/22/2018
|
-1.10 / -2.61%
|
42.00
|
42.00
|
40.10
|
41.10
|
41.18
|
7.93
|
5,042,892
|
|
|
5/21/2018
|
-0.60 / -1.40%
|
43.10
|
43.30
|
42.20
|
42.20
|
42.85
|
8.15
|
2,133,100
|
|
|
5/18/2018
|
-0.10 / -0.23%
|
42.90
|
43.40
|
41.10
|
42.80
|
42.52
|
8.26
|
2,907,500
|
|
|
5/17/2018
|
-0.10 / -0.23%
|
42.50
|
43.60
|
42.50
|
42.90
|
43.02
|
8.28
|
2,093,206
|
|
|
5/16/2018
|
-1.50 / -3.37%
|
44.30
|
48.90
|
43.00
|
43.00
|
43.76
|
8.30
|
4,006,800
|
|
|
5/15/2018
|
+0.20 / +0.45%
|
44.60
|
45.30
|
44.00
|
44.50
|
44.73
|
8.59
|
3,164,717
|
|
|
5/14/2018
|
+0.30 / +0.68%
|
44.10
|
44.60
|
43.50
|
44.30
|
44.16
|
8.55
|
1,238,800
|
|
|
5/11/2018
|
+1.60 / +3.77%
|
42.40
|
44.20
|
41.50
|
44.00
|
42.72
|
8.49
|
3,963,032
|
|
|
5/10/2018
|
-2.00 / -4.50%
|
44.40
|
44.80
|
42.00
|
42.40
|
43.62
|
8.18
|
4,757,200
|
|
|
5/9/2018
|
-1.00 / -2.20%
|
45.40
|
45.40
|
44.10
|
44.40
|
44.85
|
8.57
|
2,963,692
|
|
|
5/8/2018
|
-0.60 / -1.30%
|
46.00
|
46.20
|
45.30
|
45.40
|
45.74
|
8.76
|
2,702,700
|
|
|
5/7/2018
|
+2.40 / +5.50%
|
43.70
|
46.00
|
43.60
|
46.00
|
44.74
|
8.88
|
4,339,400
|
|
|
5/4/2018
|
+0.10 / +0.23%
|
43.50
|
44.20
|
43.20
|
43.60
|
43.73
|
8.42
|
3,166,500
|
|
|
5/3/2018
|
+1.50 / +3.57%
|
39.60
|
43.80
|
39.60
|
43.50
|
42.01
|
8.40
|
3,694,900
|
|
|
5/2/2018
|
-0.40 / -0.94%
|
43.00
|
43.10
|
41.50
|
42.00
|
42.41
|
8.11
|
2,668,200
|
|
|
4/27/2018
|
+1.80 / +4.43%
|
36.60
|
44.00
|
36.60
|
42.40
|
41.47
|
8.18
|
4,916,100
|
|
|
4/26/2018
|
-3.80 / -8.56%
|
44.50
|
44.50
|
40.50
|
40.60
|
42.22
|
7.84
|
7,345,600
|
|
|
4/24/2018
|
-0.10 / -0.22%
|
44.60
|
45.40
|
43.20
|
44.40
|
44.49
|
8.57
|
3,659,000
|
|
|
4/23/2018
|
-3.60 / -7.48%
|
48.40
|
48.80
|
44.00
|
44.50
|
45.93
|
8.59
|
8,491,600
|
|
|
4/20/2018
|
+0.40 / +0.84%
|
48.00
|
48.30
|
47.40
|
48.10
|
47.96
|
9.28
|
3,448,805
|
|
|
4/19/2018
|
-1.20 / -2.45%
|
48.00
|
49.00
|
47.20
|
47.70
|
48.03
|
9.21
|
4,953,287
|
|
|
4/18/2018
|
-0.60 / -1.21%
|
49.50
|
50.30
|
48.70
|
48.90
|
49.66
|
9.44
|
3,316,000
|
|
|
4/17/2018
|
+0.90 / +1.85%
|
48.60
|
49.50
|
48.30
|
49.50
|
49.01
|
9.56
|
3,221,401
|
|
|
4/16/2018
|
+0.10 / +0.21%
|
48.40
|
49.10
|
47.70
|
48.60
|
48.53
|
9.38
|
2,881,300
|
|
|
4/13/2018
|
-1.40 / -2.81%
|
50.00
|
50.40
|
48.40
|
48.50
|
49.11
|
9.36
|
3,106,700
|
|
|
4/12/2018
|
+1.10 / +2.25%
|
48.10
|
49.90
|
48.10
|
49.90
|
48.93
|
9.63
|
3,647,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,124,600
|
7.60
|
0.00%
|
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
|
BID
|
3,338,100
|
35.85
|
-0.42%
|
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|