|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 8/1/2007
|
|
| Open |
115.00 |
| High |
120.00 |
| Low |
114.90 |
| Volume |
88,200 |
| Split-adjusted Price |
5.01 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2007
|
+4.20 / +3.64%
|
115.00
|
120.00
|
114.90
|
119.50
|
119.50
|
5.01
|
88,200
|
|
|
7/31/2007
|
-1.20 / -1.03%
|
115.30
|
116.00
|
114.70
|
115.30
|
115.30
|
4.83
|
87,500
|
|
|
7/30/2007
|
-1.50 / -1.27%
|
115.50
|
116.50
|
114.50
|
116.50
|
116.50
|
4.88
|
65,400
|
|
|
7/27/2007
|
+0.10 / +0.08%
|
117.80
|
118.50
|
115.00
|
118.00
|
118.00
|
4.95
|
140,200
|
|
|
7/26/2007
|
-1.30 / -1.09%
|
117.80
|
119.00
|
117.50
|
117.90
|
117.90
|
4.94
|
116,800
|
|
|
7/25/2007
|
-1.30 / -1.08%
|
119.00
|
122.00
|
118.00
|
119.20
|
119.20
|
5.00
|
123,400
|
|
|
7/24/2007
|
-1.50 / -1.23%
|
121.30
|
122.50
|
120.50
|
120.50
|
120.50
|
5.05
|
70,000
|
|
|
7/23/2007
|
-0.60 / -0.49%
|
121.80
|
124.00
|
121.30
|
122.00
|
122.00
|
5.11
|
82,700
|
|
|
7/20/2007
|
-0.70 / -0.57%
|
122.90
|
123.50
|
122.50
|
122.60
|
122.60
|
5.14
|
142,800
|
|
|
7/19/2007
|
-0.90 / -0.72%
|
123.50
|
125.00
|
122.00
|
123.30
|
123.30
|
5.17
|
91,500
|
|
|
7/18/2007
|
0.00 / 0.00%
|
123.50
|
125.80
|
123.50
|
124.20
|
124.20
|
5.21
|
107,400
|
|
|
7/17/2007
|
+2.40 / +1.97%
|
122.10
|
124.50
|
121.80
|
124.20
|
124.20
|
5.21
|
95,800
|
|
|
7/16/2007
|
-5.20 / -4.09%
|
122.10
|
125.00
|
121.00
|
121.80
|
121.80
|
5.11
|
144,800
|
|
|
7/13/2007
|
+2.70 / +2.17%
|
124.50
|
127.00
|
122.50
|
127.00
|
127.00
|
5.32
|
127,500
|
|
|
7/12/2007
|
-4.40 / -3.42%
|
124.60
|
130.00
|
121.00
|
124.30
|
124.30
|
5.21
|
152,900
|
|
|
7/11/2007
|
+0.70 / +0.55%
|
128.10
|
131.00
|
128.10
|
128.70
|
128.70
|
5.39
|
226,600
|
|
|
7/10/2007
|
+8.00 / +6.67%
|
119.00
|
128.50
|
119.00
|
128.00
|
128.00
|
5.37
|
185,700
|
|
|
7/9/2007
|
-0.30 / -0.25%
|
118.80
|
122.00
|
117.20
|
120.00
|
120.00
|
5.03
|
135,800
|
|
|
7/6/2007
|
+0.80 / +0.67%
|
118.90
|
122.00
|
114.00
|
120.30
|
120.30
|
5.04
|
151,600
|
|
|
7/5/2007
|
-1.20 / -0.99%
|
119.60
|
127.00
|
118.10
|
119.50
|
119.50
|
5.01
|
258,800
|
|
|
7/4/2007
|
+8.90 / +7.96%
|
112.00
|
120.70
|
112.00
|
120.70
|
120.70
|
5.06
|
395,700
|
|
|
7/3/2007
|
-2.20 / -1.93%
|
109.80
|
115.00
|
107.00
|
111.80
|
111.80
|
4.69
|
304,100
|
|
|
7/2/2007
|
-12.20 / -9.67%
|
115.80
|
125.00
|
113.00
|
114.00
|
114.00
|
4.78
|
258,200
|
|
|
6/29/2007
|
-7.30 / -5.47%
|
125.50
|
134.00
|
122.00
|
126.20
|
126.20
|
5.29
|
131,200
|
|
|
6/28/2007
|
-2.80 / -2.05%
|
134.30
|
137.00
|
133.00
|
133.50
|
133.50
|
5.60
|
53,600
|
|
|
6/27/2007
|
-0.20 / -0.15%
|
136.00
|
140.00
|
136.00
|
136.30
|
136.30
|
5.71
|
53,400
|
|
|
6/26/2007
|
-0.50 / -0.36%
|
136.00
|
138.00
|
134.00
|
136.50
|
136.50
|
5.72
|
212,200
|
|
|
6/25/2007
|
-3.50 / -2.49%
|
137.30
|
140.00
|
136.00
|
137.00
|
137.00
|
5.74
|
113,900
|
|
|
6/22/2007
|
+0.50 / +0.36%
|
139.00
|
140.50
|
135.00
|
140.50
|
140.50
|
5.89
|
125,700
|
|
|
6/21/2007
|
-6.20 / -4.24%
|
141.40
|
147.00
|
139.10
|
140.00
|
140.00
|
5.87
|
125,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|