Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.85
+0.05/+0.19%
3:04:59 PM
|
|
|
Closing price on 6/25/2019
|
|
Open |
29.50 |
High |
29.60 |
Low |
29.00 |
Volume |
1,660,255 |
Split-adjusted Price |
9.23 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2019
|
-0.30 / -1.02%
|
29.50
|
29.60
|
29.00
|
29.20
|
29.17
|
9.23
|
1,660,255
|
|
6/24/2019
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.40
|
29.50
|
29.50
|
9.33
|
1,420,600
|
|
6/21/2019
|
-0.10 / -0.34%
|
29.60
|
30.00
|
29.40
|
29.50
|
29.71
|
9.33
|
825,500
|
|
6/20/2019
|
+0.70 / +2.42%
|
28.90
|
29.60
|
28.80
|
29.60
|
29.27
|
9.36
|
1,434,700
|
|
6/19/2019
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.80
|
28.90
|
28.97
|
9.14
|
505,630
|
|
6/18/2019
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.70
|
28.90
|
28.80
|
9.14
|
768,400
|
|
6/17/2019
|
0.00 / 0.00%
|
28.70
|
28.90
|
28.60
|
28.70
|
28.73
|
9.08
|
931,045
|
|
6/14/2019
|
+0.10 / +0.35%
|
28.60
|
29.00
|
28.60
|
28.70
|
28.84
|
9.08
|
1,124,000
|
|
6/13/2019
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.50
|
28.60
|
28.59
|
9.04
|
846,100
|
|
6/12/2019
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.50
|
28.50
|
28.60
|
9.01
|
806,920
|
|
6/11/2019
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.60
|
28.60
|
28.61
|
9.04
|
563,361
|
|
6/10/2019
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.60
|
28.60
|
28.74
|
9.04
|
462,600
|
|
6/7/2019
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.50
|
28.70
|
28.63
|
9.08
|
281,700
|
|
6/6/2019
|
-0.40 / -1.38%
|
28.90
|
28.90
|
28.40
|
28.50
|
28.54
|
9.01
|
981,400
|
|
6/5/2019
|
+0.30 / +1.05%
|
28.60
|
28.90
|
28.60
|
28.90
|
28.78
|
9.14
|
1,056,300
|
|
6/4/2019
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.60
|
28.60
|
28.72
|
9.04
|
869,100
|
|
6/3/2019
|
-0.30 / -1.03%
|
28.70
|
29.00
|
28.60
|
28.70
|
28.82
|
9.08
|
1,178,200
|
|
5/31/2019
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.70
|
29.00
|
28.90
|
9.17
|
1,025,000
|
|
5/30/2019
|
-0.10 / -0.34%
|
29.10
|
29.20
|
29.00
|
29.10
|
29.08
|
9.20
|
734,600
|
|
5/29/2019
|
+0.30 / +1.04%
|
28.90
|
29.20
|
28.70
|
29.20
|
28.88
|
9.23
|
1,082,920
|
|
5/28/2019
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.90
|
28.90
|
28.97
|
9.14
|
940,400
|
|
5/27/2019
|
-0.20 / -0.68%
|
29.10
|
29.20
|
29.00
|
29.00
|
29.02
|
9.17
|
927,200
|
|
5/24/2019
|
-0.30 / -1.02%
|
27.20
|
29.50
|
27.20
|
29.20
|
29.25
|
9.23
|
890,500
|
|
5/23/2019
|
-0.10 / -0.34%
|
29.90
|
30.00
|
29.30
|
29.50
|
29.44
|
9.33
|
629,946
|
|
5/22/2019
|
+0.20 / +0.68%
|
29.40
|
29.90
|
29.40
|
29.60
|
29.72
|
9.36
|
1,273,418
|
|
5/21/2019
|
+0.10 / +0.34%
|
29.40
|
29.70
|
29.30
|
29.40
|
29.51
|
9.30
|
1,384,500
|
|
5/20/2019
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.10
|
29.30
|
29.33
|
9.27
|
683,467
|
|
5/17/2019
|
-0.10 / -0.34%
|
29.30
|
29.40
|
29.20
|
29.20
|
29.27
|
9.23
|
851,400
|
|
5/16/2019
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.20
|
29.30
|
29.42
|
9.27
|
1,466,700
|
|
5/15/2019
|
+0.40 / +1.37%
|
29.10
|
29.70
|
29.10
|
29.50
|
29.42
|
9.33
|
1,289,906
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|