|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 5/31/2016
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
190,183 |
| Split-adjusted Price |
3.52 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.55
|
3.52
|
190,183
|
|
|
5/30/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.52
|
3.54
|
890,100
|
|
|
5/27/2016
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.36
|
3.54
|
7,817,308
|
|
|
5/26/2016
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.34
|
3.50
|
1,996,996
|
|
|
5/25/2016
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.54
|
3.52
|
6,098,407
|
|
|
5/24/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.56
|
3.54
|
1,004,927
|
|
|
5/23/2016
|
-0.60 / -3.14%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.72
|
3.54
|
144,346
|
|
|
5/20/2016
|
-0.30 / -1.55%
|
19.00
|
19.40
|
18.90
|
19.10
|
19.02
|
3.65
|
50,417
|
|
|
5/19/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.30
|
3.71
|
102,855
|
|
|
5/18/2016
|
+0.30 / +1.58%
|
18.90
|
19.80
|
18.70
|
19.30
|
19.34
|
3.69
|
1,320,558
|
|
|
5/17/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
3.64
|
266,987
|
|
|
5/16/2016
|
+0.30 / +1.60%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.86
|
3.64
|
193,520
|
|
|
5/13/2016
|
-0.10 / -0.53%
|
18.80
|
19.20
|
18.60
|
18.70
|
18.93
|
3.58
|
1,103,708
|
|
|
5/12/2016
|
+0.90 / +5.03%
|
18.00
|
19.10
|
18.00
|
18.80
|
18.48
|
3.60
|
569,423
|
|
|
5/11/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.80
|
3.42
|
362,991
|
|
|
5/10/2016
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.79
|
3.42
|
892,709
|
|
|
5/9/2016
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.95
|
3.44
|
233,906
|
|
|
5/6/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.77
|
3.41
|
111,028
|
|
|
5/5/2016
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.73
|
3.41
|
212,701
|
|
|
5/4/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.68
|
3.42
|
48,074
|
|
|
4/29/2016
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.74
|
3.42
|
75,474
|
|
|
4/28/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.73
|
3.39
|
39,419
|
|
|
4/27/2016
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.96
|
3.41
|
241,006
|
|
|
4/26/2016
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
3.44
|
117,712
|
|
|
4/25/2016
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.90
|
18.00
|
17.96
|
3.44
|
19,229
|
|
|
4/22/2016
|
+0.50 / +2.82%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.96
|
3.48
|
126,434
|
|
|
4/21/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.60
|
3.39
|
76,625
|
|
|
4/20/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.78
|
3.39
|
73,208
|
|
|
4/19/2016
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.71
|
3.41
|
27,778
|
|
|
4/15/2016
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.92
|
3.42
|
66,611
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|