|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.05
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 7/30/2015
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
338,851 |
| Split-adjusted Price |
3.47 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.76
|
3.47
|
338,851
|
|
|
7/29/2015
|
-0.20 / -0.91%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.84
|
3.47
|
334,191
|
|
|
7/28/2015
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.60
|
21.90
|
22.00
|
3.50
|
616,210
|
|
|
7/27/2015
|
+0.10 / +0.46%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.03
|
3.52
|
537,840
|
|
|
7/24/2015
|
+0.10 / +0.46%
|
21.80
|
22.30
|
21.70
|
21.90
|
21.90
|
3.50
|
241,897
|
|
|
7/23/2015
|
-0.70 / -3.11%
|
22.50
|
22.70
|
21.80
|
21.80
|
22.13
|
3.49
|
892,505
|
|
|
7/22/2015
|
+1.30 / +6.13%
|
23.30
|
23.30
|
21.00
|
22.50
|
21.68
|
3.60
|
525,901
|
|
|
7/21/2015
|
-0.60 / -2.75%
|
21.50
|
21.90
|
21.10
|
21.20
|
21.56
|
3.39
|
674,566
|
|
|
7/20/2015
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.20
|
21.80
|
21.48
|
3.49
|
1,189,236
|
|
|
7/17/2015
|
-0.50 / -2.22%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.28
|
3.52
|
743,970
|
|
|
7/16/2015
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.10
|
22.50
|
22.36
|
3.60
|
744,894
|
|
|
7/15/2015
|
-0.60 / -2.59%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.86
|
3.61
|
1,158,668
|
|
|
7/14/2015
|
+0.40 / +1.75%
|
22.90
|
23.60
|
22.90
|
23.20
|
23.33
|
3.71
|
2,410,005
|
|
|
7/13/2015
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.60
|
22.80
|
22.86
|
3.64
|
609,504
|
|
|
7/10/2015
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.70
|
22.70
|
23.04
|
3.63
|
682,413
|
|
|
7/9/2015
|
-0.20 / -0.87%
|
22.60
|
22.90
|
22.40
|
22.70
|
22.69
|
3.63
|
1,152,210
|
|
|
7/8/2015
|
-0.70 / -2.97%
|
23.20
|
23.80
|
22.50
|
22.90
|
23.08
|
3.66
|
1,447,534
|
|
|
7/7/2015
|
+0.20 / +0.85%
|
23.40
|
24.20
|
22.80
|
23.60
|
23.48
|
3.77
|
1,754,528
|
|
|
7/6/2015
|
+1.10 / +4.93%
|
22.50
|
23.40
|
22.40
|
23.40
|
23.00
|
3.74
|
2,519,546
|
|
|
7/3/2015
|
+0.60 / +2.76%
|
21.80
|
22.70
|
21.80
|
22.30
|
22.36
|
3.57
|
1,760,928
|
|
|
7/2/2015
|
+1.00 / +4.83%
|
20.20
|
21.90
|
20.20
|
21.70
|
21.34
|
3.47
|
1,349,683
|
|
|
7/1/2015
|
+0.20 / +0.98%
|
20.60
|
20.90
|
20.50
|
20.70
|
20.69
|
3.31
|
508,360
|
|
|
6/30/2015
|
-0.30 / -1.44%
|
20.80
|
21.50
|
20.50
|
20.50
|
20.96
|
3.28
|
915,176
|
|
|
6/29/2015
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.74
|
3.33
|
858,264
|
|
|
6/26/2015
|
-0.60 / -2.78%
|
21.50
|
21.80
|
21.00
|
21.00
|
21.60
|
3.36
|
1,009,225
|
|
|
6/25/2015
|
+0.20 / +0.93%
|
23.50
|
23.50
|
21.40
|
21.60
|
21.49
|
3.45
|
596,043
|
|
|
6/24/2015
|
-0.40 / -1.83%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.67
|
3.42
|
643,544
|
|
|
6/23/2015
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.80
|
21.80
|
21.93
|
3.49
|
732,580
|
|
|
6/22/2015
|
+0.20 / +0.92%
|
21.70
|
22.20
|
21.70
|
21.90
|
21.91
|
3.50
|
908,927
|
|
|
6/19/2015
|
+0.20 / +0.93%
|
21.60
|
22.00
|
21.50
|
21.70
|
21.70
|
3.47
|
385,615
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
CTG
|
23,868,500
|
39.90
|
3.64%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|