Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
20.95
-0.05/-0.24%
3:10:00 PM
|
|
|
Closing price on 5/5/2016
|
|
Open |
17.70 |
High |
17.90 |
Low |
17.60 |
Volume |
212,701 |
Split-adjusted Price |
2.85 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2016
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.73
|
2.85
|
212,701
|
|
5/4/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.68
|
2.86
|
48,074
|
|
4/29/2016
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.74
|
2.86
|
75,474
|
|
4/28/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.73
|
2.83
|
39,419
|
|
4/27/2016
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.96
|
2.85
|
241,006
|
|
4/26/2016
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
2.88
|
117,712
|
|
4/25/2016
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.90
|
18.00
|
17.96
|
2.88
|
19,229
|
|
4/22/2016
|
+0.50 / +2.82%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.96
|
2.91
|
126,434
|
|
4/21/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.60
|
2.83
|
76,625
|
|
4/20/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.78
|
2.83
|
73,208
|
|
4/19/2016
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.71
|
2.85
|
27,778
|
|
4/15/2016
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.92
|
2.86
|
66,611
|
|
4/14/2016
|
-0.30 / -1.66%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.98
|
2.85
|
89,740
|
|
4/13/2016
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.07
|
2.89
|
224,897
|
|
4/12/2016
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.38
|
2.93
|
71,515
|
|
4/11/2016
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.38
|
2.94
|
49,056
|
|
4/8/2016
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.28
|
2.96
|
51,607
|
|
4/7/2016
|
+0.30 / +1.68%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.05
|
2.91
|
32,738
|
|
4/6/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.92
|
2.86
|
165,092
|
|
4/5/2016
|
-0.30 / -1.64%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
2.88
|
59,089
|
|
4/4/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.23
|
2.93
|
87,304
|
|
4/1/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.57
|
2.93
|
125,743
|
|
3/31/2016
|
+0.60 / +3.39%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.19
|
2.93
|
104,301
|
|
3/30/2016
|
-0.80 / -4.32%
|
18.70
|
18.70
|
17.60
|
17.70
|
18.15
|
2.83
|
215,414
|
|
3/29/2016
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.51
|
2.96
|
87,108
|
|
3/28/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.58
|
2.97
|
28,313
|
|
3/25/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.84
|
2.97
|
308,280
|
|
3/24/2016
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.72
|
2.99
|
60,186
|
|
3/23/2016
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.77
|
3.01
|
349,539
|
|
3/22/2016
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.90
|
18.83
|
3.02
|
423,433
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,373,100
|
7.90
|
-1.25%
|
|
|
BAB
|
1,100
|
11.40
|
0.00%
|
|
|
BID
|
1,659,900
|
35.25
|
0.00%
|
|
|
BVB
|
1,891,800
|
12.70
|
-2.31%
|
|
|
CTG
|
3,172,600
|
38.00
|
-0.52%
|
|
|
EIB
|
15,837,700
|
23.10
|
-4.15%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|