|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 7/4/2022
|
|
| Open |
24.40 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
2,143,900 |
| Split-adjusted Price |
17.02 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.20 / +0.83%
|
24.40
|
24.50
|
24.00
|
24.25
|
24.21
|
17.02
|
2,143,900
|
|
|
7/1/2022
|
+0.05 / +0.21%
|
23.85
|
24.05
|
23.50
|
24.05
|
23.78
|
16.88
|
1,851,900
|
|
|
6/30/2022
|
-0.20 / -0.83%
|
24.50
|
24.50
|
23.95
|
24.00
|
24.18
|
16.84
|
2,088,400
|
|
|
6/29/2022
|
-0.30 / -1.22%
|
24.20
|
24.50
|
24.00
|
24.20
|
24.30
|
16.98
|
2,660,600
|
|
|
6/28/2022
|
+0.55 / +2.30%
|
23.80
|
24.80
|
23.70
|
24.50
|
24.17
|
17.19
|
2,995,800
|
|
|
6/27/2022
|
+0.15 / +0.63%
|
23.80
|
24.15
|
23.65
|
23.95
|
23.93
|
16.80
|
2,447,600
|
|
|
6/24/2022
|
+0.05 / +0.21%
|
23.70
|
24.00
|
23.50
|
23.80
|
23.77
|
16.70
|
1,588,100
|
|
|
6/23/2022
|
0.00 / 0.00%
|
23.40
|
23.85
|
23.05
|
23.75
|
23.59
|
16.66
|
2,140,900
|
|
|
6/22/2022
|
+0.75 / +3.26%
|
23.20
|
23.90
|
23.20
|
23.75
|
23.61
|
16.66
|
2,782,000
|
|
|
6/21/2022
|
+0.10 / +0.44%
|
22.50
|
23.20
|
22.50
|
23.00
|
22.98
|
16.14
|
4,426,500
|
|
|
6/20/2022
|
-0.20 / -0.87%
|
23.10
|
23.50
|
22.80
|
22.90
|
23.04
|
16.07
|
3,956,000
|
|
|
6/17/2022
|
-1.00 / -4.15%
|
23.50
|
23.85
|
22.85
|
23.10
|
23.14
|
16.21
|
3,460,900
|
|
|
6/16/2022
|
+0.50 / +2.12%
|
23.60
|
24.10
|
23.60
|
24.10
|
23.92
|
16.91
|
1,925,600
|
|
|
6/15/2022
|
-0.50 / -2.07%
|
24.45
|
24.50
|
23.10
|
23.60
|
23.63
|
16.56
|
3,633,100
|
|
|
6/14/2022
|
+0.20 / +0.84%
|
23.90
|
24.45
|
23.50
|
24.10
|
23.96
|
16.91
|
2,049,600
|
|
|
6/13/2022
|
-1.30 / -5.16%
|
25.00
|
25.00
|
23.80
|
23.90
|
24.29
|
16.77
|
3,830,300
|
|
|
6/10/2022
|
-0.55 / -2.14%
|
25.20
|
25.80
|
25.15
|
25.20
|
25.42
|
17.68
|
2,278,300
|
|
|
6/9/2022
|
+0.05 / +0.19%
|
25.80
|
25.90
|
25.05
|
25.75
|
25.74
|
18.07
|
3,388,400
|
|
|
6/8/2022
|
+0.75 / +3.01%
|
24.90
|
25.70
|
24.65
|
25.70
|
25.22
|
18.03
|
4,494,800
|
|
|
6/7/2022
|
-0.35 / -1.38%
|
25.30
|
25.30
|
24.30
|
24.95
|
24.71
|
17.51
|
2,255,000
|
|
|
6/6/2022
|
0.00 / 0.00%
|
25.30
|
25.55
|
25.20
|
25.30
|
25.41
|
17.75
|
1,698,800
|
|
|
6/3/2022
|
-0.05 / -0.20%
|
25.50
|
25.60
|
24.90
|
25.30
|
25.25
|
17.75
|
1,409,500
|
|
|
6/2/2022
|
+0.45 / +1.81%
|
25.60
|
25.95
|
25.35
|
25.35
|
25.69
|
17.79
|
3,745,600
|
|
|
6/1/2022
|
-0.45 / -1.43%
|
31.80
|
31.80
|
31.10
|
31.10
|
31.44
|
17.46
|
3,523,400
|
|
|
5/31/2022
|
-0.40 / -1.25%
|
31.70
|
31.80
|
31.50
|
31.55
|
31.62
|
17.71
|
2,348,500
|
|
|
5/30/2022
|
+0.15 / +0.47%
|
32.00
|
32.00
|
31.50
|
31.95
|
31.78
|
17.93
|
2,244,200
|
|
|
5/27/2022
|
+1.45 / +4.78%
|
30.80
|
31.80
|
30.60
|
31.80
|
31.39
|
17.85
|
4,910,800
|
|
|
5/26/2022
|
+0.35 / +1.17%
|
30.40
|
30.50
|
30.00
|
30.35
|
30.30
|
17.04
|
2,690,700
|
|
|
5/25/2022
|
+1.20 / +4.17%
|
28.80
|
30.00
|
28.80
|
30.00
|
29.53
|
16.84
|
3,815,600
|
|
|
5/24/2022
|
+0.35 / +1.23%
|
28.80
|
28.80
|
28.15
|
28.80
|
28.52
|
16.17
|
1,574,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|