Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
Closing price on 7/26/2021
|
|
Open |
32.60 |
High |
33.10 |
Low |
32.05 |
Volume |
8,263,400 |
Split-adjusted Price |
18.36 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2021
|
-0.30 / -0.91%
|
32.60
|
33.10
|
32.05
|
32.70
|
32.61
|
18.36
|
8,263,400
|
|
7/23/2021
|
-1.10 / -3.23%
|
33.90
|
34.15
|
33.00
|
33.00
|
33.74
|
18.52
|
7,433,000
|
|
7/22/2021
|
+0.30 / +0.89%
|
33.80
|
34.40
|
33.20
|
34.10
|
33.88
|
19.14
|
7,513,300
|
|
7/21/2021
|
-0.10 / -0.29%
|
34.05
|
34.50
|
33.75
|
33.80
|
34.18
|
18.97
|
8,179,300
|
|
7/20/2021
|
+1.75 / +5.44%
|
32.50
|
33.90
|
32.00
|
33.90
|
32.87
|
19.03
|
9,494,600
|
|
7/19/2021
|
-1.45 / -4.32%
|
32.90
|
33.15
|
31.95
|
32.15
|
32.54
|
18.05
|
10,553,200
|
|
7/16/2021
|
+0.85 / +2.60%
|
33.15
|
33.60
|
32.80
|
33.60
|
33.16
|
18.86
|
5,918,800
|
|
7/15/2021
|
+1.00 / +3.15%
|
31.40
|
32.95
|
31.35
|
32.75
|
32.14
|
18.38
|
8,676,100
|
|
7/14/2021
|
-1.15 / -3.50%
|
32.90
|
33.00
|
31.10
|
31.75
|
32.08
|
17.82
|
10,810,500
|
|
7/13/2021
|
+0.15 / +0.46%
|
33.30
|
33.30
|
32.30
|
32.90
|
32.89
|
18.47
|
6,922,200
|
|
7/12/2021
|
-2.45 / -6.96%
|
34.50
|
34.75
|
32.75
|
32.75
|
33.16
|
18.38
|
18,670,400
|
|
7/9/2021
|
-1.00 / -2.76%
|
36.00
|
36.60
|
34.00
|
35.20
|
35.75
|
19.76
|
11,315,400
|
|
7/8/2021
|
-0.35 / -0.96%
|
36.55
|
37.20
|
36.00
|
36.20
|
36.45
|
20.32
|
7,412,900
|
|
7/7/2021
|
+0.55 / +1.53%
|
36.00
|
36.90
|
35.10
|
36.55
|
36.06
|
20.52
|
10,121,600
|
|
7/6/2021
|
-1.95 / -5.14%
|
38.00
|
38.20
|
36.00
|
36.00
|
37.35
|
20.21
|
10,230,700
|
|
7/5/2021
|
+1.85 / +5.12%
|
36.30
|
38.10
|
35.90
|
37.95
|
36.84
|
21.30
|
18,492,100
|
|
7/2/2021
|
+0.15 / +0.42%
|
36.30
|
36.40
|
36.00
|
36.10
|
36.20
|
20.26
|
6,748,800
|
|
7/1/2021
|
+0.25 / +0.70%
|
35.55
|
36.20
|
35.10
|
35.95
|
35.61
|
20.18
|
10,393,200
|
|
6/30/2021
|
-0.75 / -2.06%
|
36.40
|
36.50
|
35.60
|
35.70
|
36.04
|
20.04
|
9,628,000
|
|
6/29/2021
|
-0.25 / -0.68%
|
36.90
|
36.95
|
36.45
|
36.45
|
36.72
|
20.46
|
7,132,800
|
|
6/28/2021
|
+0.35 / +0.96%
|
36.70
|
36.80
|
36.30
|
36.70
|
36.65
|
20.60
|
7,967,700
|
|
6/25/2021
|
+0.15 / +0.41%
|
36.20
|
36.60
|
36.05
|
36.35
|
36.32
|
20.40
|
7,934,000
|
|
6/24/2021
|
+0.40 / +1.12%
|
36.00
|
36.45
|
35.60
|
36.20
|
36.19
|
20.32
|
11,642,700
|
|
6/23/2021
|
+0.15 / +0.42%
|
35.90
|
36.40
|
35.70
|
35.80
|
36.09
|
20.10
|
10,448,800
|
|
6/22/2021
|
+0.90 / +2.59%
|
35.20
|
36.00
|
34.85
|
35.65
|
35.55
|
20.01
|
15,054,500
|
|
6/21/2021
|
-0.25 / -0.71%
|
34.90
|
35.20
|
34.65
|
34.75
|
34.88
|
19.51
|
5,447,600
|
|
6/18/2021
|
+0.10 / +0.29%
|
35.20
|
35.50
|
34.90
|
35.00
|
35.16
|
19.65
|
9,215,200
|
|
6/17/2021
|
+0.20 / +0.58%
|
34.00
|
35.00
|
33.70
|
34.90
|
34.51
|
19.59
|
6,413,400
|
|
6/16/2021
|
-0.65 / -1.84%
|
35.35
|
35.45
|
34.50
|
34.70
|
34.91
|
19.48
|
9,976,800
|
|
6/15/2021
|
+1.25 / +3.67%
|
34.10
|
36.20
|
33.50
|
35.35
|
34.94
|
19.84
|
19,178,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|