|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.55
+0.20/+0.94%
10:05:00 AM
|
|
|
|
Closing price on 7/1/2020
|
|
| Open |
22.80 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
1,674,900 |
| Split-adjusted Price |
6.70 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.40 / +1.75%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.07
|
6.70
|
1,674,900
|
|
|
6/30/2020
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.40
|
22.80
|
22.82
|
6.58
|
3,583,629
|
|
|
6/29/2020
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.70
|
22.90
|
23.08
|
6.61
|
4,377,100
|
|
|
6/26/2020
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.71
|
6.81
|
1,564,100
|
|
|
6/25/2020
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.70
|
23.65
|
6.84
|
2,500,300
|
|
|
6/24/2020
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.70
|
23.80
|
23.94
|
6.87
|
3,012,200
|
|
|
6/23/2020
|
-0.10 / -0.41%
|
24.20
|
24.40
|
23.90
|
24.00
|
24.14
|
6.93
|
3,829,300
|
|
|
6/22/2020
|
-0.30 / -1.23%
|
24.40
|
24.70
|
24.00
|
24.10
|
24.26
|
6.96
|
2,405,405
|
|
|
6/19/2020
|
+0.60 / +2.52%
|
23.80
|
24.50
|
23.80
|
24.40
|
24.12
|
7.05
|
2,333,200
|
|
|
6/18/2020
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.40
|
23.80
|
23.68
|
6.87
|
1,300,600
|
|
|
6/17/2020
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.50
|
23.70
|
23.72
|
6.84
|
1,641,800
|
|
|
6/16/2020
|
+0.50 / +2.15%
|
23.60
|
24.20
|
23.60
|
23.80
|
23.93
|
6.87
|
4,196,106
|
|
|
6/15/2020
|
-1.20 / -4.90%
|
24.70
|
24.70
|
23.20
|
23.30
|
23.76
|
6.73
|
5,883,800
|
|
|
6/12/2020
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.40
|
24.50
|
23.92
|
7.07
|
6,646,000
|
|
|
6/11/2020
|
-1.10 / -4.30%
|
25.60
|
25.80
|
24.40
|
24.50
|
25.29
|
7.07
|
9,168,700
|
|
|
6/10/2020
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.20
|
25.60
|
25.53
|
7.39
|
6,570,201
|
|
|
6/9/2020
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.20
|
25.50
|
25.40
|
7.36
|
3,529,615
|
|
|
6/8/2020
|
+0.20 / +0.79%
|
25.20
|
26.00
|
25.20
|
25.40
|
25.63
|
7.33
|
6,084,070
|
|
|
6/5/2020
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.90
|
25.20
|
25.11
|
7.28
|
4,101,900
|
|
|
6/4/2020
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.20
|
25.30
|
25.45
|
7.31
|
5,156,598
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|