|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.05
+0.15/+0.60%
11:35:00 AM
|
|
|
|
Closing price on 6/3/2021
|
|
| Open |
46.30 |
| High |
46.30 |
| Low |
44.60 |
| Volume |
12,265,700 |
| Split-adjusted Price |
20.61 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
+1.30 / +2.91%
|
46.30
|
46.30
|
44.60
|
45.90
|
45.70
|
20.61
|
12,265,700
|
|
|
6/2/2021
|
+2.50 / +5.94%
|
42.65
|
44.60
|
42.50
|
44.60
|
43.51
|
20.03
|
16,313,600
|
|
|
6/1/2021
|
+0.70 / +1.69%
|
42.50
|
42.90
|
42.00
|
42.10
|
42.38
|
18.91
|
11,159,800
|
|
|
5/31/2021
|
+2.50 / +6.43%
|
39.50
|
41.45
|
39.00
|
41.40
|
40.09
|
18.59
|
16,094,300
|
|
|
5/28/2021
|
+0.70 / +1.83%
|
38.20
|
38.90
|
38.05
|
38.90
|
38.44
|
17.47
|
9,896,000
|
|
|
5/27/2021
|
-0.25 / -0.65%
|
38.50
|
39.15
|
37.90
|
38.20
|
38.48
|
17.15
|
9,551,700
|
|
|
5/26/2021
|
+0.45 / +1.18%
|
38.05
|
38.65
|
38.05
|
38.45
|
38.46
|
17.27
|
10,216,000
|
|
|
5/25/2021
|
+0.50 / +1.33%
|
37.50
|
38.25
|
37.30
|
38.00
|
37.94
|
17.06
|
8,757,400
|
|
|
5/24/2021
|
0.00 / 0.00%
|
37.85
|
37.85
|
37.25
|
37.50
|
37.53
|
16.84
|
8,083,100
|
|
|
5/21/2021
|
+0.10 / +0.27%
|
37.40
|
38.30
|
37.30
|
37.50
|
37.90
|
16.84
|
9,146,500
|
|
|
5/20/2021
|
+0.80 / +2.19%
|
36.60
|
37.50
|
36.60
|
37.40
|
37.24
|
16.80
|
12,263,200
|
|
|
5/19/2021
|
+0.35 / +0.97%
|
36.20
|
36.70
|
35.90
|
36.60
|
36.40
|
16.44
|
8,143,500
|
|
|
5/18/2021
|
-0.30 / -0.82%
|
36.60
|
36.60
|
35.90
|
36.25
|
35.90
|
16.28
|
7,881,100
|
|
|
5/17/2021
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.45
|
36.55
|
36.45
|
16.41
|
11,358,700
|
|
|
5/14/2021
|
+0.25 / +0.69%
|
36.40
|
36.70
|
36.05
|
36.45
|
36.41
|
16.37
|
6,671,930
|
|
|
5/13/2021
|
+0.05 / +0.14%
|
35.70
|
36.95
|
35.70
|
36.20
|
36.41
|
16.26
|
11,889,300
|
|
|
5/12/2021
|
+0.35 / +0.98%
|
35.55
|
36.15
|
35.40
|
36.15
|
35.69
|
16.23
|
9,203,300
|
|
|
5/11/2021
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.80
|
35.80
|
36.03
|
16.08
|
12,777,000
|
|
|
5/10/2021
|
+1.00 / +2.84%
|
35.20
|
36.35
|
35.20
|
36.20
|
36.03
|
16.26
|
13,491,300
|
|
|
5/7/2021
|
+0.40 / +1.15%
|
34.50
|
35.40
|
34.50
|
35.20
|
34.92
|
15.81
|
13,604,600
|
|
|
5/6/2021
|
-0.50 / -1.42%
|
35.30
|
35.35
|
34.65
|
34.80
|
34.99
|
15.63
|
20,231,600
|
|
|
5/5/2021
|
+0.85 / +2.47%
|
34.60
|
35.85
|
34.60
|
35.30
|
35.33
|
15.85
|
20,698,400
|
|
|
5/4/2021
|
-0.20 / -0.58%
|
34.00
|
34.75
|
33.50
|
34.45
|
34.29
|
15.47
|
13,863,200
|
|
|
4/29/2021
|
+0.85 / +2.51%
|
33.80
|
34.65
|
33.60
|
34.65
|
34.27
|
15.56
|
18,300,300
|
|
|
4/28/2021
|
-0.20 / -0.59%
|
33.50
|
34.30
|
33.40
|
33.80
|
33.82
|
15.18
|
6,345,200
|
|
|
4/27/2021
|
+0.70 / +2.10%
|
33.00
|
34.00
|
32.65
|
34.00
|
33.37
|
15.27
|
6,542,000
|
|
|
4/26/2021
|
-0.10 / -0.30%
|
33.40
|
33.40
|
32.60
|
33.30
|
32.91
|
14.95
|
7,119,100
|
|
|
4/23/2021
|
+0.90 / +2.77%
|
32.40
|
33.45
|
32.10
|
33.40
|
32.81
|
15.00
|
6,974,500
|
|
|
4/22/2021
|
-1.10 / -3.27%
|
33.40
|
33.60
|
32.50
|
32.50
|
33.06
|
14.59
|
8,018,700
|
|
|
4/20/2021
|
-0.10 / -0.30%
|
34.00
|
34.40
|
33.20
|
33.60
|
33.96
|
15.09
|
7,397,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
138,000
|
7.40
|
1.37%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.85%
|
|
|
|
BID
|
854,600
|
46.05
|
1.10%
|
|
|
|
BVB
|
279,600
|
11.20
|
0.90%
|
|
|
|
CTG
|
1,698,800
|
35.20
|
0.28%
|
|
|
|
EIB
|
1,858,000
|
18.25
|
0.00%
|
|
|
|
EVF
|
4,282,500
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|