|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.05
+0.05/+0.19%
10:15:00 AM
|
|
|
|
Closing price on 7/23/2018
|
|
| Open |
36.90 |
| High |
37.00 |
| Low |
35.70 |
| Volume |
4,968,931 |
| Split-adjusted Price |
8.25 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
-1.10 / -2.99%
|
36.90
|
37.00
|
35.70
|
35.70
|
36.44
|
8.25
|
4,968,931
|
|
|
7/20/2018
|
+1.40 / +3.95%
|
35.40
|
36.80
|
34.60
|
36.80
|
35.24
|
8.50
|
8,923,600
|
|
|
7/19/2018
|
-0.80 / -2.21%
|
36.20
|
36.20
|
35.20
|
35.40
|
35.65
|
8.18
|
6,337,030
|
|
|
7/18/2018
|
+0.60 / +1.69%
|
36.00
|
36.50
|
35.00
|
36.20
|
35.99
|
8.36
|
4,405,885
|
|
|
7/17/2018
|
+1.10 / +3.19%
|
35.90
|
35.90
|
33.90
|
35.60
|
34.80
|
8.22
|
5,366,700
|
|
|
7/16/2018
|
+0.30 / +0.88%
|
34.50
|
35.20
|
34.20
|
34.50
|
34.68
|
7.97
|
3,818,108
|
|
|
7/13/2018
|
+1.10 / +3.32%
|
33.10
|
34.50
|
31.00
|
34.20
|
34.10
|
7.90
|
3,939,718
|
|
|
7/12/2018
|
+1.20 / +3.76%
|
35.00
|
35.00
|
31.90
|
33.10
|
32.84
|
7.65
|
4,203,531
|
|
|
7/11/2018
|
-2.00 / -5.90%
|
33.40
|
33.50
|
31.00
|
31.90
|
32.09
|
7.37
|
7,052,000
|
|
|
7/10/2018
|
+0.90 / +2.73%
|
33.00
|
34.20
|
32.90
|
33.90
|
33.64
|
7.83
|
3,296,089
|
|
|
7/9/2018
|
+0.20 / +0.61%
|
33.00
|
34.10
|
32.80
|
33.00
|
33.56
|
7.62
|
4,585,500
|
|
|
7/6/2018
|
+2.90 / +9.70%
|
29.00
|
32.80
|
29.00
|
32.80
|
31.58
|
7.58
|
8,260,600
|
|
|
7/5/2018
|
-2.10 / -6.56%
|
31.30
|
32.00
|
29.50
|
29.90
|
30.72
|
6.91
|
4,946,830
|
|
|
7/4/2018
|
+1.00 / +3.23%
|
30.50
|
32.00
|
30.50
|
32.00
|
31.31
|
7.39
|
4,145,290
|
|
|
7/3/2018
|
-2.30 / -6.91%
|
33.40
|
34.00
|
30.60
|
31.00
|
32.20
|
7.16
|
7,392,460
|
|
|
7/2/2018
|
-2.30 / -6.46%
|
35.60
|
35.60
|
32.80
|
33.30
|
33.66
|
7.69
|
6,902,490
|
|
|
6/29/2018
|
-0.50 / -1.39%
|
36.20
|
36.80
|
35.50
|
35.60
|
35.95
|
8.22
|
3,071,220
|
|
|
6/28/2018
|
-1.40 / -3.73%
|
37.50
|
37.50
|
35.90
|
36.10
|
36.69
|
8.34
|
12,036,992
|
|
|
6/27/2018
|
-1.20 / -3.10%
|
39.00
|
39.20
|
37.50
|
37.50
|
38.14
|
8.66
|
2,689,000
|
|
|
6/26/2018
|
-0.60 / -1.53%
|
39.30
|
39.30
|
38.40
|
38.70
|
38.70
|
8.94
|
2,282,000
|
|
|
6/25/2018
|
-0.10 / -0.25%
|
39.10
|
40.20
|
38.10
|
39.30
|
39.87
|
9.08
|
2,837,130
|
|
|
6/22/2018
|
+1.20 / +3.14%
|
38.10
|
39.50
|
37.50
|
39.40
|
38.56
|
9.10
|
4,700,792
|
|
|
6/21/2018
|
-1.20 / -3.05%
|
39.50
|
39.50
|
38.10
|
38.20
|
38.53
|
8.83
|
1,582,400
|
|
|
6/20/2018
|
+0.40 / +1.03%
|
39.00
|
39.80
|
38.60
|
39.40
|
39.23
|
9.10
|
3,087,400
|
|
|
6/19/2018
|
-0.80 / -2.01%
|
39.80
|
39.80
|
36.90
|
39.00
|
38.10
|
9.01
|
8,700,850
|
|
|
6/18/2018
|
-1.50 / -3.63%
|
41.40
|
41.80
|
39.70
|
39.80
|
40.52
|
9.20
|
5,099,617
|
|
|
6/15/2018
|
+0.70 / +1.72%
|
40.80
|
41.60
|
40.20
|
41.30
|
41.07
|
9.54
|
17,560,381
|
|
|
6/14/2018
|
-0.90 / -2.17%
|
41.50
|
42.00
|
40.60
|
40.60
|
41.24
|
9.38
|
3,815,950
|
|
|
6/13/2018
|
-0.10 / -0.24%
|
41.70
|
42.20
|
41.00
|
41.50
|
41.51
|
9.59
|
2,336,552
|
|
|
6/12/2018
|
-1.00 / -2.35%
|
44.00
|
44.00
|
40.40
|
41.60
|
41.41
|
9.61
|
6,938,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
293,800
|
7.80
|
0.00%
|
|
|
|
BAB
|
1,200
|
12.00
|
0.00%
|
|
|
|
BID
|
416,100
|
41.10
|
-0.36%
|
|
|
|
BVB
|
1,168,200
|
15.10
|
0.67%
|
|
|
|
CTG
|
1,373,100
|
41.40
|
-1.08%
|
|
|
|
EIB
|
1,422,100
|
20.90
|
0.97%
|
|
|
|
EVF
|
3,943,900
|
11.60
|
2.65%
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|