|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.85
+0.05/+0.20%
11:35:00 AM
|
|
|
|
Closing price on 7/31/2013
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
468,415 |
| Split-adjusted Price |
2.31 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2013
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
2.31
|
468,415
|
|
|
7/30/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
2.34
|
195,812
|
|
|
7/29/2013
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
2.33
|
152,682
|
|
|
7/26/2013
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
2.33
|
403,667
|
|
|
7/25/2013
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
2.31
|
231,936
|
|
|
7/24/2013
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.34
|
413,142
|
|
|
7/23/2013
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
2.36
|
150,950
|
|
|
7/22/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
2.34
|
423,797
|
|
|
7/19/2013
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
2.34
|
228,876
|
|
|
7/18/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
326,176
|
|
|
7/17/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
2.36
|
451,015
|
|
|
7/16/2013
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
2.33
|
68,172
|
|
|
7/15/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
2.34
|
124,333
|
|
|
7/12/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
2.34
|
281,500
|
|
|
7/11/2013
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
2.33
|
86,534
|
|
|
7/10/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
2.34
|
132,455
|
|
|
7/9/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
2.33
|
341,389
|
|
|
7/8/2013
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
2.31
|
262,272
|
|
|
7/5/2013
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
2.34
|
309,724
|
|
|
7/4/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
2.37
|
592,790
|
|
|
7/3/2013
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
2.37
|
374,351
|
|
|
7/2/2013
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
2.37
|
340,267
|
|
|
7/1/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
2.36
|
342,416
|
|
|
6/28/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
676,157
|
|
|
6/27/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
2.36
|
1,072,214
|
|
|
6/26/2013
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
336,614
|
|
|
6/25/2013
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
1,440,737
|
|
|
6/24/2013
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
2.38
|
578,109
|
|
|
6/21/2013
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
2.37
|
230,771
|
|
|
6/20/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
2.37
|
505,669
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,566,700
|
12.90
|
0.78%
|
|
|
|
BAB
|
3,900
|
12.60
|
0.00%
|
|
|
|
BID
|
1,231,800
|
37.95
|
1.47%
|
|
|
|
BVB
|
271,500
|
13.30
|
0.00%
|
|
|
|
CTG
|
2,834,800
|
47.55
|
-0.94%
|
|
|
|
EIB
|
2,717,500
|
20.50
|
-1.44%
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|