|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.60
+0.25/+1.17%
3:10:05 PM
|
|
|
|
Closing price on 6/3/2020
|
|
| Open |
24.80 |
| High |
25.50 |
| Low |
24.80 |
| Volume |
3,756,300 |
| Split-adjusted Price |
7.36 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.28
|
7.36
|
3,756,300
|
|
|
6/2/2020
|
-0.30 / -1.20%
|
25.50
|
26.50
|
24.80
|
24.80
|
25.55
|
7.16
|
10,929,609
|
|
|
6/1/2020
|
+2.20 / +9.61%
|
23.00
|
25.10
|
22.90
|
25.10
|
24.44
|
7.25
|
13,860,150
|
|
|
5/29/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.90
|
6.61
|
2,392,600
|
|
|
5/28/2020
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.90
|
23.00
|
6.61
|
3,567,987
|
|
|
5/27/2020
|
-0.50 / -2.15%
|
23.50
|
23.70
|
22.80
|
22.80
|
23.27
|
6.58
|
6,408,700
|
|
|
5/26/2020
|
+0.70 / +3.10%
|
22.50
|
23.50
|
22.50
|
23.30
|
23.05
|
6.73
|
5,262,900
|
|
|
5/25/2020
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.30
|
22.60
|
22.54
|
6.53
|
4,690,800
|
|
|
5/22/2020
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.46
|
6.47
|
4,839,117
|
|
|
5/21/2020
|
+0.20 / +0.90%
|
22.20
|
22.70
|
21.90
|
22.40
|
22.42
|
6.47
|
8,630,400
|
|
|
5/20/2020
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.15
|
6.41
|
3,126,500
|
|
|
5/19/2020
|
+0.40 / +1.83%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.27
|
6.41
|
6,088,569
|
|
|
5/18/2020
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.70
|
6.29
|
2,850,403
|
|
|
5/15/2020
|
+0.30 / +1.40%
|
21.50
|
22.20
|
21.40
|
21.70
|
21.86
|
6.27
|
7,034,800
|
|
|
5/14/2020
|
-0.30 / -1.38%
|
21.70
|
21.80
|
21.40
|
21.40
|
21.58
|
6.18
|
3,855,900
|
|
|
5/13/2020
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.75
|
6.27
|
7,222,000
|
|
|
5/12/2020
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.40
|
21.80
|
21.72
|
6.29
|
4,163,091
|
|
|
5/11/2020
|
+0.30 / +1.40%
|
21.90
|
21.90
|
21.40
|
21.70
|
21.56
|
6.27
|
4,444,543
|
|
|
5/8/2020
|
+0.20 / +0.94%
|
21.30
|
21.90
|
21.00
|
21.40
|
21.56
|
6.18
|
6,018,400
|
|
|
5/7/2020
|
+0.40 / +1.92%
|
20.90
|
21.20
|
20.80
|
21.20
|
21.05
|
6.12
|
3,391,600
|
|
|
5/6/2020
|
+0.50 / +2.46%
|
20.40
|
21.20
|
20.20
|
20.80
|
20.53
|
6.01
|
4,451,400
|
|
|
5/5/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.29
|
5.86
|
1,125,800
|
|
|
5/4/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.36
|
5.86
|
1,293,000
|
|
|
4/29/2020
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.41
|
5.92
|
1,249,918
|
|
|
4/28/2020
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.17
|
5.86
|
1,246,000
|
|
|
4/27/2020
|
-0.20 / -0.99%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.27
|
5.80
|
2,010,614
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.23
|
5.86
|
1,293,723
|
|
|
4/23/2020
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.47
|
5.86
|
2,075,500
|
|
|
4/22/2020
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.40
|
20.40
|
19.98
|
5.89
|
2,778,500
|
|
|
4/21/2020
|
-0.90 / -4.35%
|
20.60
|
20.60
|
19.70
|
19.80
|
20.03
|
5.72
|
6,305,734
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,124,600
|
7.60
|
0.00%
|
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
|
BID
|
3,338,100
|
35.85
|
-0.42%
|
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|