|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.20
-0.10/-0.47%
12:45:01 PM
|
|
|
|
Closing price on 6/3/2014
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
228,547 |
| Split-adjusted Price |
2.34 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2014
|
-0.20 / -1.29%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
2.34
|
228,547
|
|
|
6/2/2014
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
2.37
|
36,489
|
|
|
5/30/2014
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.70
|
2.40
|
156,903
|
|
|
5/29/2014
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.70
|
2.40
|
36,785
|
|
|
5/28/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
2.42
|
44,285
|
|
|
5/27/2014
|
+0.20 / +1.29%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
2.40
|
63,657
|
|
|
5/26/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
2.37
|
8,700
|
|
|
5/23/2014
|
-0.10 / -0.64%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
2.37
|
14,387
|
|
|
5/22/2014
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
2.39
|
73,780
|
|
|
5/21/2014
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
2.40
|
133,977
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.40
|
2.36
|
11,819
|
|
|
5/19/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
2.36
|
55,680
|
|
|
5/16/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
2.36
|
152,398
|
|
|
5/15/2014
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
2.36
|
81,150
|
|
|
5/14/2014
|
+0.30 / +2.00%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.30
|
2.34
|
108,368
|
|
|
5/13/2014
|
-0.60 / -3.85%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
2.30
|
118,603
|
|
|
5/12/2014
|
-0.50 / -3.11%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
2.28
|
160,809
|
|
|
5/9/2014
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.60
|
16.10
|
16.10
|
2.36
|
252,229
|
|
|
5/8/2014
|
-0.60 / -3.66%
|
16.30
|
16.30
|
15.50
|
15.80
|
15.80
|
2.31
|
198,453
|
|
|
5/7/2014
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
2.40
|
101,813
|
|
|
5/6/2014
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
2.38
|
231,788
|
|
|
5/5/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
2.40
|
246,448
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
2.40
|
44,670
|
|
|
4/28/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
2.40
|
99,701
|
|
|
4/25/2014
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
2.41
|
134,699
|
|
|
4/24/2014
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
2.37
|
130,459
|
|
|
4/23/2014
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
2.41
|
70,038
|
|
|
4/22/2014
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
2.44
|
126,640
|
|
|
4/21/2014
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
2.43
|
8,670,213
|
|
|
4/18/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
2.44
|
493,926
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,236,600
|
8.30
|
-1.19%
|
|
|
|
BAB
|
5,300
|
11.50
|
-0.86%
|
|
|
|
BID
|
1,122,100
|
35.70
|
0.14%
|
|
|
|
BVB
|
1,100,500
|
12.90
|
-2.27%
|
|
|
|
CTG
|
5,899,500
|
40.60
|
1.12%
|
|
|
|
EIB
|
5,118,500
|
22.80
|
-1.08%
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|