|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.20
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 7/30/2010
|
|
| Open |
30.20 |
| High |
30.30 |
| Low |
30.00 |
| Volume |
535,600 |
| Split-adjusted Price |
3.14 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2010
|
-0.20 / -0.66%
|
30.20
|
30.30
|
30.00
|
30.00
|
30.00
|
3.14
|
535,600
|
|
|
7/29/2010
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.20
|
3.16
|
327,200
|
|
|
7/28/2010
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.20
|
3.16
|
211,800
|
|
|
7/27/2010
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.40
|
30.40
|
3.18
|
572,300
|
|
|
7/26/2010
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.40
|
30.40
|
3.18
|
327,000
|
|
|
7/23/2010
|
-0.30 / -0.98%
|
30.60
|
30.70
|
30.40
|
30.40
|
30.40
|
3.18
|
269,600
|
|
|
7/22/2010
|
-0.20 / -0.65%
|
30.50
|
30.70
|
30.30
|
30.70
|
30.70
|
3.21
|
293,000
|
|
|
7/21/2010
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.60
|
30.90
|
30.90
|
3.23
|
388,500
|
|
|
7/20/2010
|
-0.60 / -1.92%
|
31.20
|
31.30
|
30.60
|
30.70
|
30.70
|
3.21
|
535,100
|
|
|
7/19/2010
|
-0.10 / -0.32%
|
31.00
|
31.40
|
31.00
|
31.30
|
31.30
|
3.28
|
278,500
|
|
|
7/16/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.40
|
31.40
|
3.29
|
381,100
|
|
|
7/15/2010
|
-0.20 / -0.63%
|
31.40
|
31.60
|
31.20
|
31.40
|
31.40
|
3.29
|
485,500
|
|
|
7/14/2010
|
+0.60 / +1.94%
|
31.00
|
31.90
|
30.70
|
31.60
|
31.60
|
3.31
|
808,000
|
|
|
7/13/2010
|
+0.50 / +1.64%
|
31.00
|
31.50
|
30.40
|
31.00
|
31.00
|
3.24
|
405,300
|
|
|
7/12/2010
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.50
|
3.19
|
245,000
|
|
|
7/9/2010
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.30
|
30.50
|
30.50
|
3.19
|
167,300
|
|
|
7/8/2010
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.30
|
30.50
|
30.50
|
3.19
|
246,200
|
|
|
7/7/2010
|
-0.20 / -0.65%
|
30.60
|
30.80
|
30.40
|
30.40
|
30.40
|
3.18
|
148,000
|
|
|
7/6/2010
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.40
|
30.60
|
30.60
|
3.20
|
452,300
|
|
|
7/5/2010
|
0.00 / 0.00%
|
30.30
|
30.70
|
30.20
|
30.50
|
30.50
|
3.19
|
637,600
|
|
|
7/2/2010
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.50
|
3.19
|
588,500
|
|
|
7/1/2010
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.20
|
30.50
|
30.50
|
3.19
|
365,100
|
|
|
6/30/2010
|
-0.20 / -0.65%
|
30.50
|
30.60
|
30.10
|
30.50
|
30.50
|
3.19
|
588,000
|
|
|
6/29/2010
|
+0.20 / +0.66%
|
30.40
|
30.90
|
30.30
|
30.70
|
30.70
|
3.21
|
428,000
|
|
|
6/28/2010
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.50
|
3.19
|
399,900
|
|
|
6/25/2010
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.00
|
30.30
|
30.30
|
3.17
|
296,700
|
|
|
6/24/2010
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.10
|
30.50
|
30.50
|
3.19
|
338,500
|
|
|
6/23/2010
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.50
|
3.19
|
339,900
|
|
|
6/22/2010
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.50
|
3.19
|
399,700
|
|
|
6/21/2010
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.50
|
3.19
|
235,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,144,300
|
8.40
|
1.20%
|
|
|
|
BAB
|
17,300
|
11.80
|
0.85%
|
|
|
|
BID
|
8,298,600
|
36.10
|
1.12%
|
|
|
|
BVB
|
1,973,000
|
12.90
|
0.78%
|
|
|
|
CTG
|
5,913,500
|
41.95
|
0.12%
|
|
|
|
EIB
|
11,404,900
|
22.95
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|