|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 6/18/2021
|
|
| Open |
35.20 |
| High |
35.50 |
| Low |
34.90 |
| Volume |
9,215,200 |
| Split-adjusted Price |
19.65 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.10 / +0.29%
|
35.20
|
35.50
|
34.90
|
35.00
|
35.16
|
19.65
|
9,215,200
|
|
|
6/17/2021
|
+0.20 / +0.58%
|
34.00
|
35.00
|
33.70
|
34.90
|
34.51
|
19.59
|
6,413,400
|
|
|
6/16/2021
|
-0.65 / -1.84%
|
35.35
|
35.45
|
34.50
|
34.70
|
34.91
|
19.48
|
9,976,800
|
|
|
6/15/2021
|
+1.25 / +3.67%
|
34.10
|
36.20
|
33.50
|
35.35
|
34.94
|
19.84
|
19,178,200
|
|
|
6/14/2021
|
-0.55 / -1.59%
|
34.65
|
34.90
|
33.85
|
34.10
|
34.34
|
19.14
|
12,734,730
|
|
|
6/11/2021
|
+0.55 / +1.61%
|
34.40
|
35.10
|
33.80
|
34.65
|
34.45
|
19.45
|
9,532,300
|
|
|
6/10/2021
|
+0.10 / +0.29%
|
34.50
|
35.35
|
34.10
|
34.10
|
34.62
|
19.14
|
15,447,700
|
|
|
6/9/2021
|
+2.25 / +5.60%
|
40.20
|
42.60
|
40.00
|
42.45
|
41.29
|
19.06
|
12,565,100
|
|
|
6/8/2021
|
-2.80 / -6.51%
|
42.55
|
43.40
|
40.20
|
40.20
|
42.04
|
18.05
|
14,962,800
|
|
|
6/7/2021
|
-2.30 / -5.08%
|
44.90
|
44.90
|
42.25
|
43.00
|
43.31
|
19.31
|
18,505,000
|
|
|
6/4/2021
|
-0.60 / -1.31%
|
45.00
|
45.90
|
45.00
|
45.30
|
45.47
|
20.34
|
9,859,200
|
|
|
6/3/2021
|
+1.30 / +2.91%
|
46.30
|
46.30
|
44.60
|
45.90
|
45.70
|
20.61
|
12,265,700
|
|
|
6/2/2021
|
+2.50 / +5.94%
|
42.65
|
44.60
|
42.50
|
44.60
|
43.51
|
20.03
|
16,313,600
|
|
|
6/1/2021
|
+0.70 / +1.69%
|
42.50
|
42.90
|
42.00
|
42.10
|
42.38
|
18.91
|
11,159,800
|
|
|
5/31/2021
|
+2.50 / +6.43%
|
39.50
|
41.45
|
39.00
|
41.40
|
40.09
|
18.59
|
16,094,300
|
|
|
5/28/2021
|
+0.70 / +1.83%
|
38.20
|
38.90
|
38.05
|
38.90
|
38.44
|
17.47
|
9,896,000
|
|
|
5/27/2021
|
-0.25 / -0.65%
|
38.50
|
39.15
|
37.90
|
38.20
|
38.48
|
17.15
|
9,551,700
|
|
|
5/26/2021
|
+0.45 / +1.18%
|
38.05
|
38.65
|
38.05
|
38.45
|
38.46
|
17.27
|
10,216,000
|
|
|
5/25/2021
|
+0.50 / +1.33%
|
37.50
|
38.25
|
37.30
|
38.00
|
37.94
|
17.06
|
8,757,400
|
|
|
5/24/2021
|
0.00 / 0.00%
|
37.85
|
37.85
|
37.25
|
37.50
|
37.53
|
16.84
|
8,083,100
|
|
|
5/21/2021
|
+0.10 / +0.27%
|
37.40
|
38.30
|
37.30
|
37.50
|
37.90
|
16.84
|
9,146,500
|
|
|
5/20/2021
|
+0.80 / +2.19%
|
36.60
|
37.50
|
36.60
|
37.40
|
37.24
|
16.80
|
12,263,200
|
|
|
5/19/2021
|
+0.35 / +0.97%
|
36.20
|
36.70
|
35.90
|
36.60
|
36.40
|
16.44
|
8,143,500
|
|
|
5/18/2021
|
-0.30 / -0.82%
|
36.60
|
36.60
|
35.90
|
36.25
|
35.90
|
16.28
|
7,881,100
|
|
|
5/17/2021
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.45
|
36.55
|
36.45
|
16.41
|
11,358,700
|
|
|
5/14/2021
|
+0.25 / +0.69%
|
36.40
|
36.70
|
36.05
|
36.45
|
36.41
|
16.37
|
6,671,930
|
|
|
5/13/2021
|
+0.05 / +0.14%
|
35.70
|
36.95
|
35.70
|
36.20
|
36.41
|
16.26
|
11,889,300
|
|
|
5/12/2021
|
+0.35 / +0.98%
|
35.55
|
36.15
|
35.40
|
36.15
|
35.69
|
16.23
|
9,203,300
|
|
|
5/11/2021
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.80
|
35.80
|
36.03
|
16.08
|
12,777,000
|
|
|
5/10/2021
|
+1.00 / +2.84%
|
35.20
|
36.35
|
35.20
|
36.20
|
36.03
|
16.26
|
13,491,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|