|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 7/4/2017
|
|
| Open |
26.40 |
| High |
26.60 |
| Low |
26.10 |
| Volume |
913,698 |
| Split-adjusted Price |
5.50 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
-0.20 / -0.76%
|
26.40
|
26.60
|
26.10
|
26.20
|
26.30
|
5.50
|
913,698
|
|
|
7/3/2017
|
+0.50 / +1.93%
|
26.00
|
26.70
|
26.00
|
26.40
|
26.39
|
5.54
|
2,845,492
|
|
|
6/30/2017
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.90
|
25.90
|
26.00
|
5.44
|
813,360
|
|
|
6/29/2017
|
+0.20 / +0.78%
|
25.80
|
26.10
|
25.80
|
26.00
|
25.98
|
5.46
|
928,295
|
|
|
6/28/2017
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.77
|
5.42
|
861,040
|
|
|
6/27/2017
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.80
|
25.90
|
25.96
|
5.44
|
681,015
|
|
|
6/26/2017
|
+0.40 / +1.56%
|
25.70
|
26.20
|
25.70
|
26.10
|
25.94
|
5.48
|
1,201,089
|
|
|
6/23/2017
|
-0.40 / -1.53%
|
26.00
|
26.10
|
25.60
|
25.70
|
25.77
|
5.40
|
2,881,921
|
|
|
6/22/2017
|
-0.20 / -0.76%
|
26.30
|
26.50
|
26.10
|
26.10
|
26.21
|
5.48
|
1,990,627
|
|
|
6/21/2017
|
-0.50 / -1.87%
|
26.80
|
26.80
|
26.10
|
26.30
|
26.39
|
5.52
|
3,907,011
|
|
|
6/20/2017
|
+0.20 / +0.75%
|
26.70
|
27.10
|
26.70
|
26.80
|
26.82
|
5.63
|
2,009,038
|
|
|
6/19/2017
|
+0.20 / +0.76%
|
26.60
|
26.70
|
26.40
|
26.60
|
26.56
|
5.59
|
2,509,587
|
|
|
6/16/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.30
|
26.40
|
26.42
|
5.54
|
1,073,742
|
|
|
6/15/2017
|
-0.30 / -1.12%
|
26.70
|
26.80
|
26.40
|
26.40
|
26.57
|
5.54
|
2,027,684
|
|
|
6/14/2017
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.50
|
26.70
|
26.70
|
5.61
|
3,376,689
|
|
|
6/13/2017
|
+0.50 / +1.92%
|
26.00
|
26.80
|
25.90
|
26.50
|
26.25
|
5.57
|
4,007,464
|
|
|
6/12/2017
|
-0.20 / -0.76%
|
26.20
|
26.40
|
25.90
|
26.00
|
26.12
|
5.46
|
2,711,482
|
|
|
6/9/2017
|
+0.10 / +0.38%
|
26.00
|
26.50
|
26.00
|
26.20
|
26.30
|
5.50
|
1,683,468
|
|
|
6/8/2017
|
-0.30 / -1.14%
|
26.40
|
26.60
|
25.90
|
26.10
|
26.20
|
5.48
|
1,793,139
|
|
|
6/7/2017
|
+1.10 / +4.35%
|
25.50
|
26.70
|
25.20
|
26.40
|
26.11
|
5.54
|
9,677,635
|
|
|
6/6/2017
|
+0.50 / +2.02%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.10
|
5.31
|
2,786,052
|
|
|
6/5/2017
|
+0.10 / +0.40%
|
24.70
|
25.20
|
24.70
|
24.80
|
24.97
|
5.21
|
2,151,357
|
|
|
6/2/2017
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.40
|
24.70
|
24.68
|
5.19
|
2,358,110
|
|
|
6/1/2017
|
-0.20 / -0.80%
|
25.00
|
25.40
|
24.80
|
24.80
|
25.04
|
5.21
|
2,443,771
|
|
|
5/31/2017
|
0.00 / 0.00%
|
24.90
|
25.40
|
24.90
|
25.00
|
25.10
|
5.25
|
1,808,309
|
|
|
5/30/2017
|
-0.10 / -0.40%
|
25.10
|
25.60
|
24.90
|
25.00
|
25.25
|
5.25
|
3,271,889
|
|
|
5/29/2017
|
+0.10 / +0.40%
|
24.80
|
25.50
|
24.80
|
25.10
|
25.20
|
5.27
|
2,434,669
|
|
|
5/26/2017
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.90
|
25.00
|
25.02
|
5.25
|
1,931,239
|
|
|
5/25/2017
|
-0.10 / -0.40%
|
25.30
|
25.80
|
25.10
|
25.10
|
25.39
|
5.27
|
4,482,963
|
|
|
5/24/2017
|
+0.70 / +2.86%
|
24.50
|
25.50
|
24.50
|
25.20
|
25.09
|
5.29
|
2,820,337
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|