|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.45
-0.20/-0.88%
1:05:00 PM
|
|
|
|
Closing price on 5/7/2014
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
101,813 |
| Split-adjusted Price |
2.07 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
2.07
|
101,813
|
|
|
5/6/2014
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
2.05
|
231,788
|
|
|
5/5/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
2.07
|
246,448
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
2.07
|
44,670
|
|
|
4/28/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
2.07
|
99,701
|
|
|
4/25/2014
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
2.08
|
134,699
|
|
|
4/24/2014
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
2.04
|
130,459
|
|
|
4/23/2014
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
2.08
|
70,038
|
|
|
4/22/2014
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
2.10
|
126,640
|
|
|
4/21/2014
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
2.09
|
8,670,213
|
|
|
4/18/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
2.10
|
493,926
|
|
|
4/17/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
2.10
|
222,189
|
|
|
4/16/2014
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.80
|
2.12
|
363,854
|
|
|
4/15/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
2.10
|
324,846
|
|
|
4/14/2014
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
2.16
|
225,770
|
|
|
4/11/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
2.13
|
435,522
|
|
|
4/10/2014
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
2.13
|
67,278
|
|
|
4/8/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.12
|
176,130
|
|
|
4/7/2014
|
-0.20 / -1.17%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.90
|
2.13
|
47,863
|
|
|
4/4/2014
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
2.16
|
151,083
|
|
|
4/3/2014
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.20
|
2.17
|
283,197
|
|
|
4/2/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
2.12
|
340,174
|
|
|
4/1/2014
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
2.13
|
521,973
|
|
|
3/31/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
2.16
|
221,968
|
|
|
3/28/2014
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
2.16
|
115,221
|
|
|
3/27/2014
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
17.00
|
17.00
|
2.14
|
296,789
|
|
|
3/26/2014
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
2.14
|
584,024
|
|
|
3/25/2014
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
2.18
|
502,877
|
|
|
3/24/2014
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
2.21
|
565,600
|
|
|
3/21/2014
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.30
|
2.18
|
417,951
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
818,000
|
18.80
|
2.17%
|
|
|
|
BAB
|
16,100
|
11.70
|
-0.85%
|
|
|
|
BID
|
2,086,900
|
42.15
|
-0.94%
|
|
|
|
BVB
|
2,621,200
|
13.40
|
-2.19%
|
|
|
|
CTG
|
4,359,900
|
34.05
|
-0.58%
|
|
|
|
EIB
|
1,508,400
|
20.70
|
-0.96%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|