|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.65
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 7/27/2017
|
|
| Open |
25.30 |
| High |
25.70 |
| Low |
25.10 |
| Volume |
581,124 |
| Split-adjusted Price |
3.84 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.20 / -0.78%
|
25.30
|
25.70
|
25.10
|
25.40
|
25.53
|
3.84
|
581,124
|
|
|
7/26/2017
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.45
|
3.87
|
651,186
|
|
|
7/25/2017
|
+0.40 / +1.62%
|
24.90
|
25.10
|
24.80
|
25.10
|
24.95
|
3.79
|
808,371
|
|
|
7/24/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.40
|
24.70
|
24.73
|
3.73
|
1,177,642
|
|
|
7/21/2017
|
-0.20 / -0.79%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.09
|
3.78
|
377,297
|
|
|
7/20/2017
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.90
|
25.20
|
25.04
|
3.81
|
950,649
|
|
|
7/19/2017
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.17
|
3.79
|
584,611
|
|
|
7/18/2017
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.80
|
25.10
|
25.07
|
3.79
|
2,229,839
|
|
|
7/17/2017
|
-0.90 / -3.49%
|
25.80
|
25.80
|
24.90
|
24.90
|
25.36
|
3.76
|
3,160,757
|
|
|
7/14/2017
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.82
|
3.90
|
366,894
|
|
|
7/13/2017
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.70
|
25.90
|
25.80
|
3.92
|
734,955
|
|
|
7/12/2017
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.90
|
25.90
|
25.99
|
3.92
|
1,160,871
|
|
|
7/11/2017
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.70
|
25.90
|
25.87
|
3.92
|
1,562,679
|
|
|
7/10/2017
|
-0.60 / -2.26%
|
26.50
|
26.60
|
25.80
|
25.90
|
26.12
|
3.92
|
2,657,063
|
|
|
7/7/2017
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.30
|
26.50
|
26.58
|
4.01
|
2,656,919
|
|
|
7/6/2017
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.30
|
26.50
|
26.49
|
4.01
|
1,456,047
|
|
|
7/5/2017
|
+0.30 / +1.15%
|
26.20
|
26.60
|
26.10
|
26.50
|
26.41
|
4.01
|
1,489,515
|
|
|
7/4/2017
|
-0.20 / -0.76%
|
26.40
|
26.60
|
26.10
|
26.20
|
26.30
|
3.96
|
913,698
|
|
|
7/3/2017
|
+0.50 / +1.93%
|
26.00
|
26.70
|
26.00
|
26.40
|
26.39
|
3.99
|
2,845,492
|
|
|
6/30/2017
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.90
|
25.90
|
26.00
|
3.92
|
813,360
|
|
|
6/29/2017
|
+0.20 / +0.78%
|
25.80
|
26.10
|
25.80
|
26.00
|
25.98
|
3.93
|
928,295
|
|
|
6/28/2017
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.77
|
3.90
|
861,040
|
|
|
6/27/2017
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.80
|
25.90
|
25.96
|
3.92
|
681,015
|
|
|
6/26/2017
|
+0.40 / +1.56%
|
25.70
|
26.20
|
25.70
|
26.10
|
25.94
|
3.95
|
1,201,089
|
|
|
6/23/2017
|
-0.40 / -1.53%
|
26.00
|
26.10
|
25.60
|
25.70
|
25.77
|
3.89
|
2,881,921
|
|
|
6/22/2017
|
-0.20 / -0.76%
|
26.30
|
26.50
|
26.10
|
26.10
|
26.21
|
3.95
|
1,990,627
|
|
|
6/21/2017
|
-0.50 / -1.87%
|
26.80
|
26.80
|
26.10
|
26.30
|
26.39
|
3.98
|
3,907,011
|
|
|
6/20/2017
|
+0.20 / +0.75%
|
26.70
|
27.10
|
26.70
|
26.80
|
26.82
|
4.05
|
2,009,038
|
|
|
6/19/2017
|
+0.20 / +0.76%
|
26.60
|
26.70
|
26.40
|
26.60
|
26.56
|
4.02
|
2,509,587
|
|
|
6/16/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.30
|
26.40
|
26.42
|
3.99
|
1,073,742
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
961,400
|
18.60
|
1.09%
|
|
|
|
BAB
|
4,700
|
11.80
|
-2.48%
|
|
|
|
BID
|
2,980,300
|
42.55
|
-1.16%
|
|
|
|
BVB
|
2,573,100
|
13.70
|
-1.44%
|
|
|
|
CTG
|
5,071,200
|
34.25
|
-0.44%
|
|
|
|
EIB
|
3,671,900
|
20.90
|
-0.71%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|