|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.25
0.00/0.00%
12:35:00 PM
|
|
|
|
Closing price on 6/23/2017
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.60 |
| Volume |
2,881,921 |
| Split-adjusted Price |
4.51 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
-0.40 / -1.53%
|
26.00
|
26.10
|
25.60
|
25.70
|
25.77
|
4.51
|
2,881,921
|
|
|
6/22/2017
|
-0.20 / -0.76%
|
26.30
|
26.50
|
26.10
|
26.10
|
26.21
|
4.58
|
1,990,627
|
|
|
6/21/2017
|
-0.50 / -1.87%
|
26.80
|
26.80
|
26.10
|
26.30
|
26.39
|
4.62
|
3,907,011
|
|
|
6/20/2017
|
+0.20 / +0.75%
|
26.70
|
27.10
|
26.70
|
26.80
|
26.82
|
4.70
|
2,009,038
|
|
|
6/19/2017
|
+0.20 / +0.76%
|
26.60
|
26.70
|
26.40
|
26.60
|
26.56
|
4.67
|
2,509,587
|
|
|
6/16/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.30
|
26.40
|
26.42
|
4.63
|
1,073,742
|
|
|
6/15/2017
|
-0.30 / -1.12%
|
26.70
|
26.80
|
26.40
|
26.40
|
26.57
|
4.63
|
2,027,684
|
|
|
6/14/2017
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.50
|
26.70
|
26.70
|
4.69
|
3,376,689
|
|
|
6/13/2017
|
+0.50 / +1.92%
|
26.00
|
26.80
|
25.90
|
26.50
|
26.25
|
4.65
|
4,007,464
|
|
|
6/12/2017
|
-0.20 / -0.76%
|
26.20
|
26.40
|
25.90
|
26.00
|
26.12
|
4.56
|
2,711,482
|
|
|
6/9/2017
|
+0.10 / +0.38%
|
26.00
|
26.50
|
26.00
|
26.20
|
26.30
|
4.60
|
1,683,468
|
|
|
6/8/2017
|
-0.30 / -1.14%
|
26.40
|
26.60
|
25.90
|
26.10
|
26.20
|
4.58
|
1,793,139
|
|
|
6/7/2017
|
+1.10 / +4.35%
|
25.50
|
26.70
|
25.20
|
26.40
|
26.11
|
4.63
|
9,677,635
|
|
|
6/6/2017
|
+0.50 / +2.02%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.10
|
4.44
|
2,786,052
|
|
|
6/5/2017
|
+0.10 / +0.40%
|
24.70
|
25.20
|
24.70
|
24.80
|
24.97
|
4.35
|
2,151,357
|
|
|
6/2/2017
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.40
|
24.70
|
24.68
|
4.33
|
2,358,110
|
|
|
6/1/2017
|
-0.20 / -0.80%
|
25.00
|
25.40
|
24.80
|
24.80
|
25.04
|
4.35
|
2,443,771
|
|
|
5/31/2017
|
0.00 / 0.00%
|
24.90
|
25.40
|
24.90
|
25.00
|
25.10
|
4.39
|
1,808,309
|
|
|
5/30/2017
|
-0.10 / -0.40%
|
25.10
|
25.60
|
24.90
|
25.00
|
25.25
|
4.39
|
3,271,889
|
|
|
5/29/2017
|
+0.10 / +0.40%
|
24.80
|
25.50
|
24.80
|
25.10
|
25.20
|
4.40
|
2,434,669
|
|
|
5/26/2017
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.90
|
25.00
|
25.02
|
4.39
|
1,931,239
|
|
|
5/25/2017
|
-0.10 / -0.40%
|
25.30
|
25.80
|
25.10
|
25.10
|
25.39
|
4.40
|
4,482,963
|
|
|
5/24/2017
|
+0.70 / +2.86%
|
24.50
|
25.50
|
24.50
|
25.20
|
25.09
|
4.42
|
2,820,337
|
|
|
5/23/2017
|
-0.60 / -2.39%
|
25.20
|
25.40
|
24.50
|
24.50
|
24.98
|
4.30
|
3,154,826
|
|
|
5/22/2017
|
+0.40 / +1.62%
|
24.70
|
25.70
|
24.70
|
25.10
|
25.24
|
4.40
|
8,110,231
|
|
|
5/19/2017
|
+0.20 / +0.82%
|
24.50
|
25.00
|
24.30
|
24.70
|
24.81
|
4.33
|
3,380,097
|
|
|
5/18/2017
|
+0.10 / +0.41%
|
24.40
|
25.10
|
24.20
|
24.50
|
24.75
|
4.30
|
4,440,070
|
|
|
5/17/2017
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.15
|
4.28
|
2,539,402
|
|
|
5/16/2017
|
+0.40 / +1.70%
|
23.30
|
24.30
|
23.30
|
23.90
|
23.93
|
4.19
|
4,063,912
|
|
|
5/15/2017
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.30
|
23.50
|
23.43
|
4.12
|
1,557,844
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,673,700
|
8.20
|
1.23%
|
|
|
|
BAB
|
1,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,853,300
|
35.65
|
-0.70%
|
|
|
|
BVB
|
1,828,100
|
13.20
|
-1.49%
|
|
|
|
CTG
|
1,761,300
|
38.60
|
0.13%
|
|
|
|
EIB
|
11,181,300
|
24.35
|
5.18%
|
|
|
|
|
Market Update
Last updated at 12:35:02 PM
|
|
|
|
|