|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.50
+0.40/+1.59%
3:10:00 PM
|
|
|
|
Closing price on 7/9/2021
|
|
| Open |
36.00 |
| High |
36.60 |
| Low |
34.00 |
| Volume |
11,315,400 |
| Split-adjusted Price |
16.51 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
-1.00 / -2.76%
|
36.00
|
36.60
|
34.00
|
35.20
|
35.75
|
16.51
|
11,315,400
|
|
|
7/8/2021
|
-0.35 / -0.96%
|
36.55
|
37.20
|
36.00
|
36.20
|
36.45
|
16.98
|
7,412,900
|
|
|
7/7/2021
|
+0.55 / +1.53%
|
36.00
|
36.90
|
35.10
|
36.55
|
36.06
|
17.14
|
10,121,600
|
|
|
7/6/2021
|
-1.95 / -5.14%
|
38.00
|
38.20
|
36.00
|
36.00
|
37.35
|
16.88
|
10,230,700
|
|
|
7/5/2021
|
+1.85 / +5.12%
|
36.30
|
38.10
|
35.90
|
37.95
|
36.84
|
17.80
|
18,492,100
|
|
|
7/2/2021
|
+0.15 / +0.42%
|
36.30
|
36.40
|
36.00
|
36.10
|
36.20
|
16.93
|
6,748,800
|
|
|
7/1/2021
|
+0.25 / +0.70%
|
35.55
|
36.20
|
35.10
|
35.95
|
35.61
|
16.86
|
10,393,200
|
|
|
6/30/2021
|
-0.75 / -2.06%
|
36.40
|
36.50
|
35.60
|
35.70
|
36.04
|
16.74
|
9,628,000
|
|
|
6/29/2021
|
-0.25 / -0.68%
|
36.90
|
36.95
|
36.45
|
36.45
|
36.72
|
17.10
|
7,132,800
|
|
|
6/28/2021
|
+0.35 / +0.96%
|
36.70
|
36.80
|
36.30
|
36.70
|
36.65
|
17.21
|
7,967,700
|
|
|
6/25/2021
|
+0.15 / +0.41%
|
36.20
|
36.60
|
36.05
|
36.35
|
36.32
|
17.05
|
7,934,000
|
|
|
6/24/2021
|
+0.40 / +1.12%
|
36.00
|
36.45
|
35.60
|
36.20
|
36.19
|
16.98
|
11,642,700
|
|
|
6/23/2021
|
+0.15 / +0.42%
|
35.90
|
36.40
|
35.70
|
35.80
|
36.09
|
16.79
|
10,448,800
|
|
|
6/22/2021
|
+0.90 / +2.59%
|
35.20
|
36.00
|
34.85
|
35.65
|
35.55
|
16.72
|
15,054,500
|
|
|
6/21/2021
|
-0.25 / -0.71%
|
34.90
|
35.20
|
34.65
|
34.75
|
34.88
|
16.30
|
5,447,600
|
|
|
6/18/2021
|
+0.10 / +0.29%
|
35.20
|
35.50
|
34.90
|
35.00
|
35.16
|
16.42
|
9,215,200
|
|
|
6/17/2021
|
+0.20 / +0.58%
|
34.00
|
35.00
|
33.70
|
34.90
|
34.51
|
16.37
|
6,413,400
|
|
|
6/16/2021
|
-0.65 / -1.84%
|
35.35
|
35.45
|
34.50
|
34.70
|
34.91
|
16.27
|
9,976,800
|
|
|
6/15/2021
|
+1.25 / +3.67%
|
34.10
|
36.20
|
33.50
|
35.35
|
34.94
|
16.58
|
19,178,200
|
|
|
6/14/2021
|
-0.55 / -1.59%
|
34.65
|
34.90
|
33.85
|
34.10
|
34.34
|
15.99
|
12,734,730
|
|
|
6/11/2021
|
+0.55 / +1.61%
|
34.40
|
35.10
|
33.80
|
34.65
|
34.45
|
16.25
|
9,532,300
|
|
|
6/10/2021
|
+0.10 / +0.29%
|
34.50
|
35.35
|
34.10
|
34.10
|
34.62
|
15.99
|
15,447,700
|
|
|
6/9/2021
|
+2.25 / +5.60%
|
40.20
|
42.60
|
40.00
|
42.45
|
41.29
|
15.93
|
12,565,100
|
|
|
6/8/2021
|
-2.80 / -6.51%
|
42.55
|
43.40
|
40.20
|
40.20
|
42.04
|
15.08
|
14,962,800
|
|
|
6/7/2021
|
-2.30 / -5.08%
|
44.90
|
44.90
|
42.25
|
43.00
|
43.31
|
16.13
|
18,505,000
|
|
|
6/4/2021
|
-0.60 / -1.31%
|
45.00
|
45.90
|
45.00
|
45.30
|
45.47
|
17.00
|
9,859,200
|
|
|
6/3/2021
|
+1.30 / +2.91%
|
46.30
|
46.30
|
44.60
|
45.90
|
45.70
|
17.22
|
12,265,700
|
|
|
6/2/2021
|
+2.50 / +5.94%
|
42.65
|
44.60
|
42.50
|
44.60
|
43.51
|
16.73
|
16,313,600
|
|
|
6/1/2021
|
+0.70 / +1.69%
|
42.50
|
42.90
|
42.00
|
42.10
|
42.38
|
15.80
|
11,159,800
|
|
|
5/31/2021
|
+2.50 / +6.43%
|
39.50
|
41.45
|
39.00
|
41.40
|
40.09
|
15.53
|
16,094,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|