|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
23.40
-0.45/-1.89%
11:25:02 AM
|
|
|
|
Closing price on 5/31/2021
|
|
| Open |
39.50 |
| High |
41.45 |
| Low |
39.00 |
| Volume |
16,094,300 |
| Split-adjusted Price |
15.53 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+2.50 / +6.43%
|
39.50
|
41.45
|
39.00
|
41.40
|
40.09
|
15.53
|
16,094,300
|
|
|
5/28/2021
|
+0.70 / +1.83%
|
38.20
|
38.90
|
38.05
|
38.90
|
38.44
|
14.60
|
9,896,000
|
|
|
5/27/2021
|
-0.25 / -0.65%
|
38.50
|
39.15
|
37.90
|
38.20
|
38.48
|
14.33
|
9,551,700
|
|
|
5/26/2021
|
+0.45 / +1.18%
|
38.05
|
38.65
|
38.05
|
38.45
|
38.46
|
14.43
|
10,216,000
|
|
|
5/25/2021
|
+0.50 / +1.33%
|
37.50
|
38.25
|
37.30
|
38.00
|
37.94
|
14.26
|
8,757,400
|
|
|
5/24/2021
|
0.00 / 0.00%
|
37.85
|
37.85
|
37.25
|
37.50
|
37.53
|
14.07
|
8,083,100
|
|
|
5/21/2021
|
+0.10 / +0.27%
|
37.40
|
38.30
|
37.30
|
37.50
|
37.90
|
14.07
|
9,146,500
|
|
|
5/20/2021
|
+0.80 / +2.19%
|
36.60
|
37.50
|
36.60
|
37.40
|
37.24
|
14.03
|
12,263,200
|
|
|
5/19/2021
|
+0.35 / +0.97%
|
36.20
|
36.70
|
35.90
|
36.60
|
36.40
|
13.73
|
8,143,500
|
|
|
5/18/2021
|
-0.30 / -0.82%
|
36.60
|
36.60
|
35.90
|
36.25
|
35.90
|
13.60
|
7,881,100
|
|
|
5/17/2021
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.45
|
36.55
|
36.45
|
13.71
|
11,358,700
|
|
|
5/14/2021
|
+0.25 / +0.69%
|
36.40
|
36.70
|
36.05
|
36.45
|
36.41
|
13.68
|
6,671,930
|
|
|
5/13/2021
|
+0.05 / +0.14%
|
35.70
|
36.95
|
35.70
|
36.20
|
36.41
|
13.58
|
11,889,300
|
|
|
5/12/2021
|
+0.35 / +0.98%
|
35.55
|
36.15
|
35.40
|
36.15
|
35.69
|
13.56
|
9,203,300
|
|
|
5/11/2021
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.80
|
35.80
|
36.03
|
13.43
|
12,777,000
|
|
|
5/10/2021
|
+1.00 / +2.84%
|
35.20
|
36.35
|
35.20
|
36.20
|
36.03
|
13.58
|
13,491,300
|
|
|
5/7/2021
|
+0.40 / +1.15%
|
34.50
|
35.40
|
34.50
|
35.20
|
34.92
|
13.21
|
13,604,600
|
|
|
5/6/2021
|
-0.50 / -1.42%
|
35.30
|
35.35
|
34.65
|
34.80
|
34.99
|
13.06
|
20,231,600
|
|
|
5/5/2021
|
+0.85 / +2.47%
|
34.60
|
35.85
|
34.60
|
35.30
|
35.33
|
13.24
|
20,698,400
|
|
|
5/4/2021
|
-0.20 / -0.58%
|
34.00
|
34.75
|
33.50
|
34.45
|
34.29
|
12.93
|
13,863,200
|
|
|
4/29/2021
|
+0.85 / +2.51%
|
33.80
|
34.65
|
33.60
|
34.65
|
34.27
|
13.00
|
18,300,300
|
|
|
4/28/2021
|
-0.20 / -0.59%
|
33.50
|
34.30
|
33.40
|
33.80
|
33.82
|
12.68
|
6,345,200
|
|
|
4/27/2021
|
+0.70 / +2.10%
|
33.00
|
34.00
|
32.65
|
34.00
|
33.37
|
12.76
|
6,542,000
|
|
|
4/26/2021
|
-0.10 / -0.30%
|
33.40
|
33.40
|
32.60
|
33.30
|
32.91
|
12.49
|
7,119,100
|
|
|
4/23/2021
|
+0.90 / +2.77%
|
32.40
|
33.45
|
32.10
|
33.40
|
32.81
|
12.53
|
6,974,500
|
|
|
4/22/2021
|
-1.10 / -3.27%
|
33.40
|
33.60
|
32.50
|
32.50
|
33.06
|
12.19
|
8,018,700
|
|
|
4/20/2021
|
-0.10 / -0.30%
|
34.00
|
34.40
|
33.20
|
33.60
|
33.96
|
12.61
|
7,397,600
|
|
|
4/19/2021
|
+0.60 / +1.81%
|
33.50
|
33.75
|
32.80
|
33.70
|
33.29
|
12.64
|
4,311,900
|
|
|
4/16/2021
|
-0.75 / -2.22%
|
33.80
|
34.05
|
32.70
|
33.10
|
33.28
|
12.42
|
8,403,400
|
|
|
4/15/2021
|
-0.75 / -2.17%
|
34.65
|
34.70
|
33.80
|
33.85
|
34.15
|
12.70
|
9,686,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,385,100
|
11.30
|
1.80%
|
|
|
|
BAB
|
41,900
|
13.80
|
-0.72%
|
|
|
|
BID
|
7,783,900
|
38.65
|
-1.90%
|
|
|
|
BVB
|
8,031,200
|
14.70
|
-3.92%
|
|
|
|
CTG
|
7,453,600
|
44.90
|
-1.54%
|
|
|
|
EIB
|
24,023,300
|
27.80
|
-5.28%
|
|
|
|
|
Market Update
Last updated at 11:25:02 AM
|
|
|
|
|