|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.60
+0.25/+1.17%
3:10:05 PM
|
|
|
|
Closing price on 7/25/2018
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
34.00 |
| Volume |
4,477,880 |
| Split-adjusted Price |
6.56 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-1.20 / -3.41%
|
37.50
|
37.50
|
34.00
|
34.00
|
34.91
|
6.56
|
4,477,880
|
|
|
7/24/2018
|
-0.50 / -1.40%
|
35.70
|
37.50
|
34.50
|
35.20
|
35.37
|
6.79
|
4,388,852
|
|
|
7/23/2018
|
-1.10 / -2.99%
|
36.90
|
37.00
|
35.70
|
35.70
|
36.44
|
6.89
|
4,968,931
|
|
|
7/20/2018
|
+1.40 / +3.95%
|
35.40
|
36.80
|
34.60
|
36.80
|
35.24
|
7.10
|
8,923,600
|
|
|
7/19/2018
|
-0.80 / -2.21%
|
36.20
|
36.20
|
35.20
|
35.40
|
35.65
|
6.83
|
6,337,030
|
|
|
7/18/2018
|
+0.60 / +1.69%
|
36.00
|
36.50
|
35.00
|
36.20
|
35.99
|
6.99
|
4,405,885
|
|
|
7/17/2018
|
+1.10 / +3.19%
|
35.90
|
35.90
|
33.90
|
35.60
|
34.80
|
6.87
|
5,366,700
|
|
|
7/16/2018
|
+0.30 / +0.88%
|
34.50
|
35.20
|
34.20
|
34.50
|
34.68
|
6.66
|
3,818,108
|
|
|
7/13/2018
|
+1.10 / +3.32%
|
33.10
|
34.50
|
31.00
|
34.20
|
34.10
|
6.60
|
3,939,718
|
|
|
7/12/2018
|
+1.20 / +3.76%
|
35.00
|
35.00
|
31.90
|
33.10
|
32.84
|
6.39
|
4,203,531
|
|
|
7/11/2018
|
-2.00 / -5.90%
|
33.40
|
33.50
|
31.00
|
31.90
|
32.09
|
6.16
|
7,052,000
|
|
|
7/10/2018
|
+0.90 / +2.73%
|
33.00
|
34.20
|
32.90
|
33.90
|
33.64
|
6.54
|
3,296,089
|
|
|
7/9/2018
|
+0.20 / +0.61%
|
33.00
|
34.10
|
32.80
|
33.00
|
33.56
|
6.37
|
4,585,500
|
|
|
7/6/2018
|
+2.90 / +9.70%
|
29.00
|
32.80
|
29.00
|
32.80
|
31.58
|
6.33
|
8,260,600
|
|
|
7/5/2018
|
-2.10 / -6.56%
|
31.30
|
32.00
|
29.50
|
29.90
|
30.72
|
5.77
|
4,946,830
|
|
|
7/4/2018
|
+1.00 / +3.23%
|
30.50
|
32.00
|
30.50
|
32.00
|
31.31
|
6.18
|
4,145,290
|
|
|
7/3/2018
|
-2.30 / -6.91%
|
33.40
|
34.00
|
30.60
|
31.00
|
32.20
|
5.98
|
7,392,460
|
|
|
7/2/2018
|
-2.30 / -6.46%
|
35.60
|
35.60
|
32.80
|
33.30
|
33.66
|
6.43
|
6,902,490
|
|
|
6/29/2018
|
-0.50 / -1.39%
|
36.20
|
36.80
|
35.50
|
35.60
|
35.95
|
6.87
|
3,071,220
|
|
|
6/28/2018
|
-1.40 / -3.73%
|
37.50
|
37.50
|
35.90
|
36.10
|
36.69
|
6.97
|
12,036,992
|
|
|
6/27/2018
|
-1.20 / -3.10%
|
39.00
|
39.20
|
37.50
|
37.50
|
38.14
|
7.24
|
2,689,000
|
|
|
6/26/2018
|
-0.60 / -1.53%
|
39.30
|
39.30
|
38.40
|
38.70
|
38.70
|
7.47
|
2,282,000
|
|
|
6/25/2018
|
-0.10 / -0.25%
|
39.10
|
40.20
|
38.10
|
39.30
|
39.87
|
7.59
|
2,837,130
|
|
|
6/22/2018
|
+1.20 / +3.14%
|
38.10
|
39.50
|
37.50
|
39.40
|
38.56
|
7.61
|
4,700,792
|
|
|
6/21/2018
|
-1.20 / -3.05%
|
39.50
|
39.50
|
38.10
|
38.20
|
38.53
|
7.37
|
1,582,400
|
|
|
6/20/2018
|
+0.40 / +1.03%
|
39.00
|
39.80
|
38.60
|
39.40
|
39.23
|
7.61
|
3,087,400
|
|
|
6/19/2018
|
-0.80 / -2.01%
|
39.80
|
39.80
|
36.90
|
39.00
|
38.10
|
7.53
|
8,700,850
|
|
|
6/18/2018
|
-1.50 / -3.63%
|
41.40
|
41.80
|
39.70
|
39.80
|
40.52
|
7.68
|
5,099,617
|
|
|
6/15/2018
|
+0.70 / +1.72%
|
40.80
|
41.60
|
40.20
|
41.30
|
41.07
|
7.97
|
17,560,381
|
|
|
6/14/2018
|
-0.90 / -2.17%
|
41.50
|
42.00
|
40.60
|
40.60
|
41.24
|
7.84
|
3,815,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,124,600
|
7.60
|
0.00%
|
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
|
BID
|
3,338,100
|
35.85
|
-0.42%
|
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|