|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 6/2/2008
|
|
| Open |
47.30 |
| High |
48.00 |
| Low |
47.30 |
| Volume |
512,300 |
| Split-adjusted Price |
1.98 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2008
|
-1.70 / -3.47%
|
47.30
|
48.00
|
47.30
|
47.30
|
47.30
|
1.98
|
512,300
|
|
|
5/30/2008
|
-1.00 / -2.00%
|
50.00
|
50.00
|
48.50
|
49.00
|
49.00
|
2.05
|
573,100
|
|
|
5/29/2008
|
+0.20 / +0.40%
|
48.30
|
51.10
|
48.30
|
50.00
|
50.00
|
2.10
|
401,500
|
|
|
5/28/2008
|
-1.30 / -2.54%
|
49.60
|
51.00
|
49.60
|
49.80
|
49.80
|
2.09
|
1,041,000
|
|
|
5/27/2008
|
-1.50 / -2.85%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
2.14
|
71,100
|
|
|
5/26/2008
|
-1.60 / -2.95%
|
52.60
|
52.60
|
52.60
|
52.60
|
52.60
|
2.20
|
1,400
|
|
|
5/23/2008
|
-1.60 / -2.87%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
2.27
|
10,100
|
|
|
5/22/2008
|
-1.70 / -2.96%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
2.34
|
3,800
|
|
|
5/21/2008
|
-1.70 / -2.87%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
2.41
|
196,800
|
|
|
5/20/2008
|
-1.80 / -2.95%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
2.48
|
13,800
|
|
|
5/19/2008
|
-1.40 / -2.24%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
2.56
|
64,500
|
|
|
5/16/2008
|
-1.90 / -2.95%
|
62.40
|
66.20
|
62.40
|
62.40
|
62.40
|
2.62
|
534,900
|
|
|
5/15/2008
|
-1.90 / -2.87%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
2.70
|
119,400
|
|
|
5/14/2008
|
-2.00 / -2.93%
|
66.20
|
66.20
|
66.20
|
66.20
|
66.20
|
2.77
|
6,200
|
|
|
5/13/2008
|
-2.10 / -2.99%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
2.86
|
9,700
|
|
|
5/12/2008
|
-2.10 / -2.90%
|
70.30
|
70.30
|
70.30
|
70.30
|
70.30
|
2.95
|
32,800
|
|
|
5/9/2008
|
-2.20 / -2.95%
|
72.40
|
72.40
|
72.40
|
72.40
|
72.40
|
3.03
|
222,900
|
|
|
5/8/2008
|
-2.30 / -2.99%
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
3.13
|
28,200
|
|
|
5/7/2008
|
-2.20 / -2.78%
|
76.90
|
76.90
|
76.90
|
76.90
|
76.90
|
3.22
|
89,700
|
|
|
5/6/2008
|
-2.20 / -2.71%
|
80.00
|
80.00
|
79.10
|
79.10
|
79.10
|
3.32
|
157,800
|
|
|
5/5/2008
|
-1.60 / -1.93%
|
83.50
|
83.50
|
81.30
|
81.30
|
81.30
|
3.41
|
232,500
|
|
|
4/29/2008
|
-1.20 / -1.43%
|
86.00
|
86.00
|
82.00
|
82.90
|
82.90
|
3.47
|
158,700
|
|
|
4/28/2008
|
+1.60 / +1.94%
|
82.50
|
84.10
|
81.00
|
84.10
|
84.10
|
3.53
|
341,200
|
|
|
4/25/2008
|
+1.70 / +2.10%
|
80.80
|
82.60
|
80.20
|
82.50
|
82.50
|
3.46
|
210,900
|
|
|
4/24/2008
|
-1.60 / -1.94%
|
80.00
|
84.40
|
80.00
|
80.80
|
80.80
|
3.39
|
542,700
|
|
|
4/23/2008
|
-2.40 / -2.83%
|
83.00
|
83.00
|
82.40
|
82.40
|
82.40
|
3.45
|
216,600
|
|
|
4/22/2008
|
-2.50 / -2.86%
|
87.00
|
87.20
|
84.80
|
84.80
|
84.80
|
3.55
|
286,100
|
|
|
4/21/2008
|
-2.40 / -2.68%
|
88.00
|
88.30
|
87.30
|
87.30
|
87.30
|
3.66
|
309,400
|
|
|
4/18/2008
|
-3.30 / -3.55%
|
93.10
|
93.10
|
88.00
|
89.70
|
89.70
|
3.76
|
216,700
|
|
|
4/17/2008
|
+2.10 / +2.31%
|
88.20
|
93.60
|
88.20
|
93.00
|
93.00
|
3.90
|
610,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|