|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 6/4/2020
|
|
| Open |
25.60 |
| High |
25.70 |
| Low |
25.20 |
| Volume |
5,156,598 |
| Split-adjusted Price |
8.74 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.20
|
25.30
|
25.45
|
8.74
|
5,156,598
|
|
|
6/3/2020
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.28
|
8.81
|
3,756,300
|
|
|
6/2/2020
|
-0.30 / -1.20%
|
25.50
|
26.50
|
24.80
|
24.80
|
25.55
|
8.57
|
10,929,609
|
|
|
6/1/2020
|
+2.20 / +9.61%
|
23.00
|
25.10
|
22.90
|
25.10
|
24.44
|
8.67
|
13,860,150
|
|
|
5/29/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.90
|
7.91
|
2,392,600
|
|
|
5/28/2020
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.90
|
23.00
|
7.91
|
3,567,987
|
|
|
5/27/2020
|
-0.50 / -2.15%
|
23.50
|
23.70
|
22.80
|
22.80
|
23.27
|
7.88
|
6,408,700
|
|
|
5/26/2020
|
+0.70 / +3.10%
|
22.50
|
23.50
|
22.50
|
23.30
|
23.05
|
8.05
|
5,262,900
|
|
|
5/25/2020
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.30
|
22.60
|
22.54
|
7.81
|
4,690,800
|
|
|
5/22/2020
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.46
|
7.74
|
4,839,117
|
|
|
5/21/2020
|
+0.20 / +0.90%
|
22.20
|
22.70
|
21.90
|
22.40
|
22.42
|
7.74
|
8,630,400
|
|
|
5/20/2020
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.15
|
7.67
|
3,126,500
|
|
|
5/19/2020
|
+0.40 / +1.83%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.27
|
7.67
|
6,088,569
|
|
|
5/18/2020
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.70
|
7.53
|
2,850,403
|
|
|
5/15/2020
|
+0.30 / +1.40%
|
21.50
|
22.20
|
21.40
|
21.70
|
21.86
|
7.50
|
7,034,800
|
|
|
5/14/2020
|
-0.30 / -1.38%
|
21.70
|
21.80
|
21.40
|
21.40
|
21.58
|
7.40
|
3,855,900
|
|
|
5/13/2020
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.75
|
7.50
|
7,222,000
|
|
|
5/12/2020
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.40
|
21.80
|
21.72
|
7.53
|
4,163,091
|
|
|
5/11/2020
|
+0.30 / +1.40%
|
21.90
|
21.90
|
21.40
|
21.70
|
21.56
|
7.50
|
4,444,543
|
|
|
5/8/2020
|
+0.20 / +0.94%
|
21.30
|
21.90
|
21.00
|
21.40
|
21.56
|
7.40
|
6,018,400
|
|
|
5/7/2020
|
+0.40 / +1.92%
|
20.90
|
21.20
|
20.80
|
21.20
|
21.05
|
7.33
|
3,391,600
|
|
|
5/6/2020
|
+0.50 / +2.46%
|
20.40
|
21.20
|
20.20
|
20.80
|
20.53
|
7.19
|
4,451,400
|
|
|
5/5/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.29
|
7.02
|
1,125,800
|
|
|
5/4/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.36
|
7.02
|
1,293,000
|
|
|
4/29/2020
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.41
|
7.08
|
1,249,918
|
|
|
4/28/2020
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.17
|
7.02
|
1,246,000
|
|
|
4/27/2020
|
-0.20 / -0.99%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.27
|
6.95
|
2,010,614
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.23
|
7.02
|
1,293,723
|
|
|
4/23/2020
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.47
|
7.02
|
2,075,500
|
|
|
4/22/2020
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.40
|
20.40
|
19.98
|
7.05
|
2,778,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|