Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
Closing price on 7/8/2021
|
|
Open |
36.55 |
High |
37.20 |
Low |
36.00 |
Volume |
7,412,900 |
Split-adjusted Price |
20.32 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2021
|
-0.35 / -0.96%
|
36.55
|
37.20
|
36.00
|
36.20
|
36.45
|
20.32
|
7,412,900
|
|
7/7/2021
|
+0.55 / +1.53%
|
36.00
|
36.90
|
35.10
|
36.55
|
36.06
|
20.52
|
10,121,600
|
|
7/6/2021
|
-1.95 / -5.14%
|
38.00
|
38.20
|
36.00
|
36.00
|
37.35
|
20.21
|
10,230,700
|
|
7/5/2021
|
+1.85 / +5.12%
|
36.30
|
38.10
|
35.90
|
37.95
|
36.84
|
21.30
|
18,492,100
|
|
7/2/2021
|
+0.15 / +0.42%
|
36.30
|
36.40
|
36.00
|
36.10
|
36.20
|
20.26
|
6,748,800
|
|
7/1/2021
|
+0.25 / +0.70%
|
35.55
|
36.20
|
35.10
|
35.95
|
35.61
|
20.18
|
10,393,200
|
|
6/30/2021
|
-0.75 / -2.06%
|
36.40
|
36.50
|
35.60
|
35.70
|
36.04
|
20.04
|
9,628,000
|
|
6/29/2021
|
-0.25 / -0.68%
|
36.90
|
36.95
|
36.45
|
36.45
|
36.72
|
20.46
|
7,132,800
|
|
6/28/2021
|
+0.35 / +0.96%
|
36.70
|
36.80
|
36.30
|
36.70
|
36.65
|
20.60
|
7,967,700
|
|
6/25/2021
|
+0.15 / +0.41%
|
36.20
|
36.60
|
36.05
|
36.35
|
36.32
|
20.40
|
7,934,000
|
|
6/24/2021
|
+0.40 / +1.12%
|
36.00
|
36.45
|
35.60
|
36.20
|
36.19
|
20.32
|
11,642,700
|
|
6/23/2021
|
+0.15 / +0.42%
|
35.90
|
36.40
|
35.70
|
35.80
|
36.09
|
20.10
|
10,448,800
|
|
6/22/2021
|
+0.90 / +2.59%
|
35.20
|
36.00
|
34.85
|
35.65
|
35.55
|
20.01
|
15,054,500
|
|
6/21/2021
|
-0.25 / -0.71%
|
34.90
|
35.20
|
34.65
|
34.75
|
34.88
|
19.51
|
5,447,600
|
|
6/18/2021
|
+0.10 / +0.29%
|
35.20
|
35.50
|
34.90
|
35.00
|
35.16
|
19.65
|
9,215,200
|
|
6/17/2021
|
+0.20 / +0.58%
|
34.00
|
35.00
|
33.70
|
34.90
|
34.51
|
19.59
|
6,413,400
|
|
6/16/2021
|
-0.65 / -1.84%
|
35.35
|
35.45
|
34.50
|
34.70
|
34.91
|
19.48
|
9,976,800
|
|
6/15/2021
|
+1.25 / +3.67%
|
34.10
|
36.20
|
33.50
|
35.35
|
34.94
|
19.84
|
19,178,200
|
|
6/14/2021
|
-0.55 / -1.59%
|
34.65
|
34.90
|
33.85
|
34.10
|
34.34
|
19.14
|
12,734,730
|
|
6/11/2021
|
+0.55 / +1.61%
|
34.40
|
35.10
|
33.80
|
34.65
|
34.45
|
19.45
|
9,532,300
|
|
6/10/2021
|
+0.10 / +0.29%
|
34.50
|
35.35
|
34.10
|
34.10
|
34.62
|
19.14
|
15,447,700
|
|
6/9/2021
|
+2.25 / +5.60%
|
40.20
|
42.60
|
40.00
|
42.45
|
41.29
|
19.06
|
12,565,100
|
|
6/8/2021
|
-2.80 / -6.51%
|
42.55
|
43.40
|
40.20
|
40.20
|
42.04
|
18.05
|
14,962,800
|
|
6/7/2021
|
-2.30 / -5.08%
|
44.90
|
44.90
|
42.25
|
43.00
|
43.31
|
19.31
|
18,505,000
|
|
6/4/2021
|
-0.60 / -1.31%
|
45.00
|
45.90
|
45.00
|
45.30
|
45.47
|
20.34
|
9,859,200
|
|
6/3/2021
|
+1.30 / +2.91%
|
46.30
|
46.30
|
44.60
|
45.90
|
45.70
|
20.61
|
12,265,700
|
|
6/2/2021
|
+2.50 / +5.94%
|
42.65
|
44.60
|
42.50
|
44.60
|
43.51
|
20.03
|
16,313,600
|
|
6/1/2021
|
+0.70 / +1.69%
|
42.50
|
42.90
|
42.00
|
42.10
|
42.38
|
18.91
|
11,159,800
|
|
5/31/2021
|
+2.50 / +6.43%
|
39.50
|
41.45
|
39.00
|
41.40
|
40.09
|
18.59
|
16,094,300
|
|
5/28/2021
|
+0.70 / +1.83%
|
38.20
|
38.90
|
38.05
|
38.90
|
38.44
|
17.47
|
9,896,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|