|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
-0.05/-0.20%
9:54:59 AM
|
|
|
|
Closing price on 6/8/2017
|
|
| Open |
26.40 |
| High |
26.60 |
| Low |
25.90 |
| Volume |
1,793,139 |
| Split-adjusted Price |
5.48 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
-0.30 / -1.14%
|
26.40
|
26.60
|
25.90
|
26.10
|
26.20
|
5.48
|
1,793,139
|
|
|
6/7/2017
|
+1.10 / +4.35%
|
25.50
|
26.70
|
25.20
|
26.40
|
26.11
|
5.54
|
9,677,635
|
|
|
6/6/2017
|
+0.50 / +2.02%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.10
|
5.31
|
2,786,052
|
|
|
6/5/2017
|
+0.10 / +0.40%
|
24.70
|
25.20
|
24.70
|
24.80
|
24.97
|
5.21
|
2,151,357
|
|
|
6/2/2017
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.40
|
24.70
|
24.68
|
5.19
|
2,358,110
|
|
|
6/1/2017
|
-0.20 / -0.80%
|
25.00
|
25.40
|
24.80
|
24.80
|
25.04
|
5.21
|
2,443,771
|
|
|
5/31/2017
|
0.00 / 0.00%
|
24.90
|
25.40
|
24.90
|
25.00
|
25.10
|
5.25
|
1,808,309
|
|
|
5/30/2017
|
-0.10 / -0.40%
|
25.10
|
25.60
|
24.90
|
25.00
|
25.25
|
5.25
|
3,271,889
|
|
|
5/29/2017
|
+0.10 / +0.40%
|
24.80
|
25.50
|
24.80
|
25.10
|
25.20
|
5.27
|
2,434,669
|
|
|
5/26/2017
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.90
|
25.00
|
25.02
|
5.25
|
1,931,239
|
|
|
5/25/2017
|
-0.10 / -0.40%
|
25.30
|
25.80
|
25.10
|
25.10
|
25.39
|
5.27
|
4,482,963
|
|
|
5/24/2017
|
+0.70 / +2.86%
|
24.50
|
25.50
|
24.50
|
25.20
|
25.09
|
5.29
|
2,820,337
|
|
|
5/23/2017
|
-0.60 / -2.39%
|
25.20
|
25.40
|
24.50
|
24.50
|
24.98
|
5.15
|
3,154,826
|
|
|
5/22/2017
|
+0.40 / +1.62%
|
24.70
|
25.70
|
24.70
|
25.10
|
25.24
|
5.27
|
8,110,231
|
|
|
5/19/2017
|
+0.20 / +0.82%
|
24.50
|
25.00
|
24.30
|
24.70
|
24.81
|
5.19
|
3,380,097
|
|
|
5/18/2017
|
+0.10 / +0.41%
|
24.40
|
25.10
|
24.20
|
24.50
|
24.75
|
5.15
|
4,440,070
|
|
|
5/17/2017
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.15
|
5.12
|
2,539,402
|
|
|
5/16/2017
|
+0.40 / +1.70%
|
23.30
|
24.30
|
23.30
|
23.90
|
23.93
|
5.02
|
4,063,912
|
|
|
5/15/2017
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.30
|
23.50
|
23.43
|
4.94
|
1,557,844
|
|
|
5/12/2017
|
+0.20 / +0.85%
|
23.60
|
23.70
|
23.40
|
23.60
|
23.51
|
4.96
|
1,408,763
|
|
|
5/11/2017
|
-0.30 / -1.27%
|
23.70
|
23.90
|
23.40
|
23.40
|
23.70
|
4.91
|
1,350,698
|
|
|
5/10/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
23.70
|
23.78
|
4.98
|
1,722,774
|
|
|
5/9/2017
|
+0.60 / +2.60%
|
23.10
|
23.80
|
23.00
|
23.70
|
23.49
|
4.98
|
1,873,374
|
|
|
5/8/2017
|
-0.40 / -1.70%
|
23.40
|
23.60
|
23.00
|
23.10
|
23.26
|
4.85
|
1,334,252
|
|
|
5/5/2017
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.40
|
23.50
|
23.63
|
4.94
|
1,729,513
|
|
|
5/4/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.79
|
5.00
|
1,719,935
|
|
|
5/3/2017
|
+0.60 / +2.59%
|
23.20
|
23.90
|
23.20
|
23.80
|
23.20
|
5.00
|
2,658,488
|
|
|
4/28/2017
|
+0.50 / +2.20%
|
22.60
|
23.40
|
22.20
|
23.20
|
22.70
|
4.87
|
3,189,572
|
|
|
4/27/2017
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.70
|
4.77
|
967,643
|
|
|
4/26/2017
|
+0.60 / +2.71%
|
22.30
|
22.80
|
22.10
|
22.70
|
22.10
|
4.77
|
1,183,225
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|