|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.35
-0.10/-0.47%
3:10:00 PM
|
|
|
|
Closing price on 5/9/2012
|
|
| Open |
25.80 |
| High |
26.20 |
| Low |
25.50 |
| Volume |
324,623 |
| Split-adjusted Price |
3.63 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.50
|
25.90
|
25.90
|
3.63
|
324,623
|
|
|
5/8/2012
|
+0.10 / +0.39%
|
25.70
|
26.60
|
25.70
|
25.90
|
25.90
|
3.63
|
2,311,622
|
|
|
5/7/2012
|
+0.30 / +1.18%
|
25.60
|
25.80
|
25.50
|
25.80
|
25.80
|
3.62
|
494,076
|
|
|
5/4/2012
|
+0.10 / +0.39%
|
25.30
|
25.60
|
25.30
|
25.50
|
25.50
|
3.57
|
316,211
|
|
|
5/3/2012
|
0.00 / 0.00%
|
25.20
|
25.60
|
25.20
|
25.40
|
25.40
|
3.56
|
468,892
|
|
|
5/2/2012
|
-0.30 / -1.17%
|
25.50
|
25.70
|
25.30
|
25.40
|
25.40
|
3.56
|
317,371
|
|
|
4/27/2012
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.40
|
25.70
|
25.70
|
3.60
|
270,534
|
|
|
4/26/2012
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.20
|
25.60
|
25.60
|
3.59
|
308,126
|
|
|
4/25/2012
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.70
|
25.80
|
25.80
|
3.62
|
182,796
|
|
|
4/24/2012
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.80
|
25.80
|
3.62
|
168,693
|
|
|
4/23/2012
|
+0.30 / +1.18%
|
27.10
|
27.10
|
25.20
|
25.80
|
25.80
|
3.62
|
355,689
|
|
|
4/20/2012
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.20
|
25.50
|
25.50
|
3.57
|
871,324
|
|
|
4/19/2012
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.30
|
25.40
|
25.40
|
3.56
|
863,187
|
|
|
4/18/2012
|
-0.40 / -1.53%
|
26.10
|
26.40
|
25.70
|
25.80
|
25.80
|
3.62
|
1,109,054
|
|
|
4/17/2012
|
-0.10 / -0.38%
|
26.20
|
26.60
|
26.00
|
26.20
|
26.20
|
3.67
|
761,058
|
|
|
4/16/2012
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.80
|
26.30
|
26.30
|
3.69
|
784,786
|
|
|
4/13/2012
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.80
|
26.30
|
26.30
|
3.69
|
731,161
|
|
|
4/12/2012
|
+0.70 / +2.73%
|
25.70
|
26.70
|
25.60
|
26.30
|
26.30
|
3.69
|
2,169,219
|
|
|
4/11/2012
|
+0.40 / +1.59%
|
25.20
|
25.80
|
25.20
|
25.60
|
25.60
|
3.59
|
745,169
|
|
|
4/10/2012
|
-0.20 / -0.79%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.20
|
3.53
|
514,005
|
|
|
4/9/2012
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.30
|
25.40
|
25.40
|
3.56
|
694,433
|
|
|
4/6/2012
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.20
|
25.30
|
25.30
|
3.55
|
949,796
|
|
|
4/5/2012
|
+0.40 / +1.61%
|
24.90
|
25.30
|
24.70
|
25.20
|
25.20
|
3.53
|
428,422
|
|
|
4/4/2012
|
-0.20 / -0.80%
|
25.30
|
25.30
|
24.70
|
24.80
|
24.80
|
3.48
|
310,073
|
|
|
4/3/2012
|
+0.40 / +1.63%
|
24.70
|
25.10
|
24.60
|
25.00
|
25.00
|
3.50
|
358,107
|
|
|
3/30/2012
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.60
|
3.45
|
953,036
|
|
|
3/29/2012
|
-0.50 / -1.99%
|
25.20
|
25.20
|
24.10
|
24.60
|
24.60
|
3.45
|
1,104,374
|
|
|
3/28/2012
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.60
|
25.10
|
25.10
|
3.52
|
1,161,691
|
|
|
3/27/2012
|
-0.80 / -3.10%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.00
|
3.50
|
1,352,934
|
|
|
3/26/2012
|
+0.20 / +0.78%
|
26.10
|
26.20
|
25.70
|
25.80
|
25.80
|
3.62
|
1,229,782
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,950,600
|
8.40
|
0.00%
|
|
|
|
BAB
|
11,100
|
11.60
|
0.87%
|
|
|
|
BID
|
2,289,600
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,275,300
|
13.10
|
0.00%
|
|
|
|
CTG
|
4,848,400
|
41.35
|
0.12%
|
|
|
|
EIB
|
12,386,100
|
22.90
|
-2.55%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|