|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.05
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 5/4/2015
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
16,847 |
| Split-adjusted Price |
2.51 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.54
|
2.53
|
153,532
|
|
|
4/8/2015
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.65
|
2.54
|
60,806
|
|
|
4/7/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.74
|
2.56
|
46,918
|
|
|
4/6/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.74
|
2.57
|
5,038
|
|
|
4/3/2015
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.62
|
2.57
|
51,231
|
|
|
4/2/2015
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.52
|
2.54
|
159,003
|
|
|
4/1/2015
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.65
|
2.53
|
252,678
|
|
|
3/31/2015
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.79
|
2.56
|
75,098
|
|
|
3/30/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.81
|
2.57
|
187,169
|
|
|
3/27/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.97
|
2.57
|
230,009
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.97
|
2.60
|
208,647
|
|
|
3/25/2015
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
2.60
|
241,332
|
|
|
3/24/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.78
|
2.57
|
1,140,207
|
|
|
3/23/2015
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
2.59
|
67,406
|
|
|
3/20/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.99
|
2.62
|
315,948
|
|
|
3/19/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.90
|
2.59
|
154,768
|
|
|
3/18/2015
|
0.00 / 0.00%
|
15.30
|
17.00
|
15.30
|
16.90
|
16.90
|
2.59
|
259,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
CTG
|
23,868,500
|
39.90
|
3.64%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|