Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.45
-0.05/-0.23%
3:10:02 PM
|
|
|
Closing price on 6/11/2018
|
|
Open |
43.20 |
High |
43.80 |
Low |
42.30 |
Volume |
4,147,600 |
Split-adjusted Price |
8.22 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2018
|
-0.50 / -1.16%
|
43.20
|
43.80
|
42.30
|
42.60
|
43.10
|
8.22
|
4,147,600
|
|
6/8/2018
|
+0.70 / +1.65%
|
42.40
|
43.40
|
42.30
|
43.10
|
42.80
|
8.32
|
3,772,715
|
|
6/7/2018
|
-0.90 / -2.08%
|
43.30
|
43.60
|
42.40
|
42.40
|
42.87
|
8.18
|
5,231,254
|
|
6/6/2018
|
+1.60 / +3.84%
|
41.70
|
43.50
|
41.30
|
43.30
|
42.34
|
8.36
|
5,678,913
|
|
6/5/2018
|
-0.30 / -0.71%
|
42.00
|
42.30
|
41.30
|
41.70
|
41.68
|
8.05
|
4,869,903
|
|
6/4/2018
|
+1.50 / +3.70%
|
40.00
|
42.00
|
39.50
|
42.00
|
41.08
|
8.11
|
5,702,203
|
|
6/1/2018
|
+0.50 / +1.25%
|
40.00
|
41.20
|
39.40
|
40.50
|
40.37
|
7.82
|
5,606,011
|
|
5/31/2018
|
+1.60 / +4.17%
|
38.40
|
40.00
|
38.20
|
40.00
|
39.30
|
7.72
|
3,629,800
|
|
5/30/2018
|
-0.90 / -2.29%
|
39.50
|
39.70
|
38.30
|
38.40
|
38.91
|
7.41
|
3,369,100
|
|
5/29/2018
|
+3.10 / +8.56%
|
32.60
|
39.60
|
32.60
|
39.30
|
38.07
|
7.59
|
4,944,950
|
|
5/28/2018
|
-3.80 / -9.50%
|
39.50
|
39.80
|
36.00
|
36.20
|
37.61
|
6.99
|
7,995,600
|
|
5/25/2018
|
-1.00 / -2.44%
|
41.00
|
41.50
|
39.90
|
40.00
|
40.64
|
7.72
|
3,549,500
|
|
5/24/2018
|
-0.50 / -1.20%
|
41.70
|
41.70
|
40.90
|
41.00
|
41.22
|
7.91
|
1,359,500
|
|
5/23/2018
|
+0.40 / +0.97%
|
41.20
|
41.50
|
40.20
|
41.50
|
40.85
|
8.01
|
3,044,800
|
|
5/22/2018
|
-1.10 / -2.61%
|
42.00
|
42.00
|
40.10
|
41.10
|
41.18
|
7.93
|
5,042,892
|
|
5/21/2018
|
-0.60 / -1.40%
|
43.10
|
43.30
|
42.20
|
42.20
|
42.85
|
8.15
|
2,133,100
|
|
5/18/2018
|
-0.10 / -0.23%
|
42.90
|
43.40
|
41.10
|
42.80
|
42.52
|
8.26
|
2,907,500
|
|
5/17/2018
|
-0.10 / -0.23%
|
42.50
|
43.60
|
42.50
|
42.90
|
43.02
|
8.28
|
2,093,206
|
|
5/16/2018
|
-1.50 / -3.37%
|
44.30
|
48.90
|
43.00
|
43.00
|
43.76
|
8.30
|
4,006,800
|
|
5/15/2018
|
+0.20 / +0.45%
|
44.60
|
45.30
|
44.00
|
44.50
|
44.73
|
8.59
|
3,164,717
|
|
5/14/2018
|
+0.30 / +0.68%
|
44.10
|
44.60
|
43.50
|
44.30
|
44.16
|
8.55
|
1,238,800
|
|
5/11/2018
|
+1.60 / +3.77%
|
42.40
|
44.20
|
41.50
|
44.00
|
42.72
|
8.49
|
3,963,032
|
|
5/10/2018
|
-2.00 / -4.50%
|
44.40
|
44.80
|
42.00
|
42.40
|
43.62
|
8.18
|
4,757,200
|
|
5/9/2018
|
-1.00 / -2.20%
|
45.40
|
45.40
|
44.10
|
44.40
|
44.85
|
8.57
|
2,963,692
|
|
5/8/2018
|
-0.60 / -1.30%
|
46.00
|
46.20
|
45.30
|
45.40
|
45.74
|
8.76
|
2,702,700
|
|
5/7/2018
|
+2.40 / +5.50%
|
43.70
|
46.00
|
43.60
|
46.00
|
44.74
|
8.88
|
4,339,400
|
|
5/4/2018
|
+0.10 / +0.23%
|
43.50
|
44.20
|
43.20
|
43.60
|
43.73
|
8.42
|
3,166,500
|
|
5/3/2018
|
+1.50 / +3.57%
|
39.60
|
43.80
|
39.60
|
43.50
|
42.01
|
8.40
|
3,694,900
|
|
5/2/2018
|
-0.40 / -0.94%
|
43.00
|
43.10
|
41.50
|
42.00
|
42.41
|
8.11
|
2,668,200
|
|
4/27/2018
|
+1.80 / +4.43%
|
36.60
|
44.00
|
36.60
|
42.40
|
41.47
|
8.18
|
4,916,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
6,121,000
|
8.00
|
6.67%
|
|
|
BAB
|
18,400
|
11.50
|
0.88%
|
|
|
BID
|
3,546,900
|
36.30
|
1.26%
|
|
|
BVB
|
12,523,500
|
13.30
|
7.26%
|
|
|
CTG
|
7,752,400
|
39.60
|
0.89%
|
|
|
EIB
|
13,866,800
|
22.05
|
0.68%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|