|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.10
+0.15/+0.58%
3:05:01 PM
|
|
|
|
Closing price on 6/3/2016
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
94,742 |
| Split-adjusted Price |
3.54 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.57
|
3.54
|
94,742
|
|
|
6/2/2016
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.58
|
3.54
|
49,601
|
|
|
6/1/2016
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.42
|
3.54
|
72,389
|
|
|
5/31/2016
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.55
|
3.52
|
190,183
|
|
|
5/30/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.52
|
3.54
|
890,100
|
|
|
5/27/2016
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.36
|
3.54
|
7,817,308
|
|
|
5/26/2016
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.34
|
3.50
|
1,996,996
|
|
|
5/25/2016
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.54
|
3.52
|
6,098,407
|
|
|
5/24/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.56
|
3.54
|
1,004,927
|
|
|
5/23/2016
|
-0.60 / -3.14%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.72
|
3.54
|
144,346
|
|
|
5/20/2016
|
-0.30 / -1.55%
|
19.00
|
19.40
|
18.90
|
19.10
|
19.02
|
3.65
|
50,417
|
|
|
5/19/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.30
|
3.71
|
102,855
|
|
|
5/18/2016
|
+0.30 / +1.58%
|
18.90
|
19.80
|
18.70
|
19.30
|
19.34
|
3.69
|
1,320,558
|
|
|
5/17/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
3.64
|
266,987
|
|
|
5/16/2016
|
+0.30 / +1.60%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.86
|
3.64
|
193,520
|
|
|
5/13/2016
|
-0.10 / -0.53%
|
18.80
|
19.20
|
18.60
|
18.70
|
18.93
|
3.58
|
1,103,708
|
|
|
5/12/2016
|
+0.90 / +5.03%
|
18.00
|
19.10
|
18.00
|
18.80
|
18.48
|
3.60
|
569,423
|
|
|
5/11/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.80
|
3.42
|
362,991
|
|
|
5/10/2016
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.79
|
3.42
|
892,709
|
|
|
5/9/2016
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.95
|
3.44
|
233,906
|
|
|
5/6/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.77
|
3.41
|
111,028
|
|
|
5/5/2016
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.73
|
3.41
|
212,701
|
|
|
5/4/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.68
|
3.42
|
48,074
|
|
|
4/29/2016
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.74
|
3.42
|
75,474
|
|
|
4/28/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.73
|
3.39
|
39,419
|
|
|
4/27/2016
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.96
|
3.41
|
241,006
|
|
|
4/26/2016
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
3.44
|
117,712
|
|
|
4/25/2016
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.90
|
18.00
|
17.96
|
3.44
|
19,229
|
|
|
4/22/2016
|
+0.50 / +2.82%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.96
|
3.48
|
126,434
|
|
|
4/21/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.60
|
3.39
|
76,625
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
559,400
|
7.70
|
0.00%
|
|
|
|
BAB
|
7,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
2,552,300
|
40.95
|
-0.61%
|
|
|
|
BVB
|
5,127,600
|
14.80
|
-1.99%
|
|
|
|
CTG
|
6,079,700
|
41.50
|
0.36%
|
|
|
|
EIB
|
7,792,900
|
20.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|