|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.40
+0.15/+0.62%
1:40:02 PM
|
|
|
|
Closing price on 6/18/2010
|
|
| Open |
30.40 |
| High |
30.60 |
| Low |
30.40 |
| Volume |
378,500 |
| Split-adjusted Price |
3.20 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
+0.10 / +0.33%
|
30.40
|
30.60
|
30.40
|
30.60
|
30.60
|
3.20
|
378,500
|
|
|
6/17/2010
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.40
|
30.50
|
30.50
|
3.19
|
218,800
|
|
|
6/16/2010
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.50
|
30.60
|
30.60
|
3.20
|
417,400
|
|
|
6/15/2010
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.40
|
30.60
|
30.60
|
3.20
|
455,200
|
|
|
6/14/2010
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.50
|
3.19
|
176,600
|
|
|
6/11/2010
|
+0.20 / +0.66%
|
30.90
|
31.00
|
30.60
|
30.70
|
30.70
|
3.21
|
288,000
|
|
|
6/10/2010
|
-0.10 / -0.33%
|
30.70
|
31.00
|
30.40
|
30.50
|
30.50
|
3.19
|
247,600
|
|
|
6/9/2010
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.40
|
30.60
|
30.60
|
3.20
|
199,600
|
|
|
6/8/2010
|
+0.30 / +0.99%
|
30.50
|
30.80
|
30.50
|
30.70
|
30.70
|
3.21
|
358,400
|
|
|
6/7/2010
|
-0.90 / -2.88%
|
31.00
|
31.20
|
30.00
|
30.40
|
30.40
|
3.18
|
246,800
|
|
|
6/4/2010
|
-0.20 / -0.63%
|
31.00
|
31.60
|
31.00
|
31.30
|
31.30
|
3.28
|
405,000
|
|
|
6/3/2010
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.30
|
31.50
|
31.50
|
3.30
|
458,600
|
|
|
6/2/2010
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.20
|
31.50
|
31.50
|
3.30
|
500,800
|
|
|
6/1/2010
|
0.00 / 0.00%
|
31.30
|
31.80
|
31.20
|
31.50
|
31.50
|
3.30
|
227,700
|
|
|
5/31/2010
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.30
|
31.50
|
31.50
|
3.30
|
210,800
|
|
|
5/28/2010
|
+0.30 / +0.96%
|
31.50
|
32.40
|
31.30
|
31.60
|
31.60
|
3.31
|
476,600
|
|
|
5/27/2010
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.20
|
31.30
|
31.30
|
3.28
|
518,000
|
|
|
5/26/2010
|
+0.30 / +0.96%
|
31.30
|
31.60
|
31.10
|
31.50
|
31.50
|
3.30
|
548,700
|
|
|
5/25/2010
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.20
|
3.27
|
857,400
|
|
|
5/24/2010
|
-0.10 / -0.32%
|
31.10
|
31.90
|
31.00
|
31.50
|
31.50
|
3.30
|
961,500
|
|
|
5/21/2010
|
-1.10 / -3.36%
|
32.00
|
32.00
|
30.80
|
31.60
|
31.60
|
3.31
|
1,369,600
|
|
|
5/20/2010
|
0.00 / 0.00%
|
32.60
|
32.90
|
31.90
|
32.70
|
32.70
|
3.42
|
701,000
|
|
|
5/19/2010
|
-0.20 / -0.61%
|
32.70
|
32.90
|
32.60
|
32.70
|
32.70
|
3.42
|
1,287,200
|
|
|
5/18/2010
|
+0.10 / +0.30%
|
33.00
|
33.50
|
32.50
|
32.90
|
32.90
|
3.44
|
944,100
|
|
|
5/17/2010
|
-0.20 / -0.61%
|
32.90
|
33.00
|
32.70
|
32.80
|
32.80
|
3.43
|
1,088,800
|
|
|
5/14/2010
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.90
|
33.00
|
33.00
|
3.45
|
729,900
|
|
|
5/13/2010
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.90
|
33.00
|
33.00
|
3.45
|
746,000
|
|
|
5/12/2010
|
-0.40 / -1.20%
|
33.50
|
33.50
|
32.90
|
33.00
|
33.00
|
3.45
|
1,415,500
|
|
|
5/11/2010
|
0.00 / 0.00%
|
33.80
|
34.40
|
33.10
|
33.40
|
33.40
|
3.50
|
1,309,500
|
|
|
5/10/2010
|
-0.50 / -1.47%
|
33.30
|
33.60
|
32.40
|
33.40
|
33.40
|
3.50
|
1,246,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
12,215,000
|
13.20
|
1.54%
|
|
|
|
BAB
|
9,600
|
14.00
|
-0.71%
|
|
|
|
BID
|
9,536,100
|
40.80
|
-1.69%
|
|
|
|
BVB
|
7,836,000
|
14.90
|
-0.67%
|
|
|
|
CTG
|
9,886,300
|
48.00
|
0.00%
|
|
|
|
EIB
|
17,578,400
|
27.15
|
-1.63%
|
|
|
|
|
Market Update
Last updated at 1:40:03 PM
|
|
|
|
|