|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 7/17/2007
|
|
| Open |
122.10 |
| High |
124.50 |
| Low |
121.80 |
| Volume |
95,800 |
| Split-adjusted Price |
5.21 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2007
|
+2.40 / +1.97%
|
122.10
|
124.50
|
121.80
|
124.20
|
124.20
|
5.21
|
95,800
|
|
|
7/16/2007
|
-5.20 / -4.09%
|
122.10
|
125.00
|
121.00
|
121.80
|
121.80
|
5.11
|
144,800
|
|
|
7/13/2007
|
+2.70 / +2.17%
|
124.50
|
127.00
|
122.50
|
127.00
|
127.00
|
5.32
|
127,500
|
|
|
7/12/2007
|
-4.40 / -3.42%
|
124.60
|
130.00
|
121.00
|
124.30
|
124.30
|
5.21
|
152,900
|
|
|
7/11/2007
|
+0.70 / +0.55%
|
128.10
|
131.00
|
128.10
|
128.70
|
128.70
|
5.39
|
226,600
|
|
|
7/10/2007
|
+8.00 / +6.67%
|
119.00
|
128.50
|
119.00
|
128.00
|
128.00
|
5.37
|
185,700
|
|
|
7/9/2007
|
-0.30 / -0.25%
|
118.80
|
122.00
|
117.20
|
120.00
|
120.00
|
5.03
|
135,800
|
|
|
7/6/2007
|
+0.80 / +0.67%
|
118.90
|
122.00
|
114.00
|
120.30
|
120.30
|
5.04
|
151,600
|
|
|
7/5/2007
|
-1.20 / -0.99%
|
119.60
|
127.00
|
118.10
|
119.50
|
119.50
|
5.01
|
258,800
|
|
|
7/4/2007
|
+8.90 / +7.96%
|
112.00
|
120.70
|
112.00
|
120.70
|
120.70
|
5.06
|
395,700
|
|
|
7/3/2007
|
-2.20 / -1.93%
|
109.80
|
115.00
|
107.00
|
111.80
|
111.80
|
4.69
|
304,100
|
|
|
7/2/2007
|
-12.20 / -9.67%
|
115.80
|
125.00
|
113.00
|
114.00
|
114.00
|
4.78
|
258,200
|
|
|
6/29/2007
|
-7.30 / -5.47%
|
125.50
|
134.00
|
122.00
|
126.20
|
126.20
|
5.29
|
131,200
|
|
|
6/28/2007
|
-2.80 / -2.05%
|
134.30
|
137.00
|
133.00
|
133.50
|
133.50
|
5.60
|
53,600
|
|
|
6/27/2007
|
-0.20 / -0.15%
|
136.00
|
140.00
|
136.00
|
136.30
|
136.30
|
5.71
|
53,400
|
|
|
6/26/2007
|
-0.50 / -0.36%
|
136.00
|
138.00
|
134.00
|
136.50
|
136.50
|
5.72
|
212,200
|
|
|
6/25/2007
|
-3.50 / -2.49%
|
137.30
|
140.00
|
136.00
|
137.00
|
137.00
|
5.74
|
113,900
|
|
|
6/22/2007
|
+0.50 / +0.36%
|
139.00
|
140.50
|
135.00
|
140.50
|
140.50
|
5.89
|
125,700
|
|
|
6/21/2007
|
-6.20 / -4.24%
|
141.40
|
147.00
|
139.10
|
140.00
|
140.00
|
5.87
|
125,500
|
|
|
6/20/2007
|
-3.20 / -2.14%
|
147.50
|
150.00
|
145.00
|
146.20
|
146.20
|
6.13
|
52,400
|
|
|
6/19/2007
|
-1.10 / -0.73%
|
149.60
|
150.00
|
147.00
|
149.40
|
149.40
|
6.26
|
116,100
|
|
|
6/18/2007
|
+2.30 / +1.55%
|
148.00
|
152.00
|
148.00
|
150.50
|
150.50
|
6.31
|
88,700
|
|
|
6/15/2007
|
+6.20 / +4.37%
|
143.00
|
150.00
|
143.00
|
148.20
|
148.20
|
6.21
|
111,500
|
|
|
6/14/2007
|
+4.40 / +3.20%
|
138.20
|
142.10
|
137.00
|
142.00
|
142.00
|
5.95
|
160,500
|
|
|
6/13/2007
|
-3.40 / -2.41%
|
138.20
|
142.00
|
136.70
|
137.60
|
137.60
|
5.77
|
201,800
|
|
|
6/12/2007
|
-5.00 / -3.42%
|
140.60
|
146.00
|
139.20
|
141.00
|
141.00
|
5.91
|
154,400
|
|
|
6/11/2007
|
-7.00 / -4.58%
|
147.60
|
154.00
|
145.00
|
146.00
|
146.00
|
6.12
|
64,300
|
|
|
6/8/2007
|
-2.60 / -1.67%
|
153.10
|
156.00
|
150.00
|
153.00
|
153.00
|
6.41
|
71,500
|
|
|
6/7/2007
|
-2.20 / -1.39%
|
156.00
|
160.00
|
155.00
|
155.60
|
155.60
|
6.52
|
77,300
|
|
|
6/6/2007
|
+1.40 / +0.90%
|
156.00
|
158.40
|
153.00
|
157.80
|
157.80
|
6.61
|
81,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|