|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 8/10/2018
|
|
| Open |
36.80 |
| High |
37.30 |
| Low |
36.20 |
| Volume |
4,944,090 |
| Split-adjusted Price |
8.62 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
+0.50 / +1.36%
|
36.80
|
37.30
|
36.20
|
37.30
|
36.80
|
8.62
|
4,944,090
|
|
|
8/9/2018
|
+0.10 / +0.27%
|
36.70
|
37.60
|
36.70
|
36.80
|
37.19
|
8.50
|
6,021,500
|
|
|
8/8/2018
|
+1.20 / +3.38%
|
35.60
|
36.70
|
35.50
|
36.70
|
36.27
|
8.48
|
6,083,241
|
|
|
8/7/2018
|
+0.30 / +0.85%
|
35.30
|
35.80
|
34.90
|
35.50
|
35.47
|
8.20
|
3,339,555
|
|
|
8/6/2018
|
-0.30 / -0.85%
|
35.50
|
35.80
|
34.90
|
35.20
|
35.29
|
8.13
|
2,377,780
|
|
|
8/3/2018
|
0.00 / 0.00%
|
35.80
|
36.40
|
35.50
|
35.50
|
35.93
|
8.20
|
3,804,600
|
|
|
8/2/2018
|
0.00 / 0.00%
|
35.50
|
35.60
|
34.70
|
35.50
|
35.07
|
8.20
|
4,546,700
|
|
|
8/1/2018
|
-0.30 / -0.84%
|
35.80
|
36.10
|
35.10
|
35.50
|
35.63
|
8.20
|
3,952,150
|
|
|
7/31/2018
|
-0.30 / -0.83%
|
36.00
|
36.50
|
35.60
|
35.80
|
36.00
|
8.27
|
4,168,500
|
|
|
7/30/2018
|
+0.50 / +1.40%
|
35.70
|
36.50
|
35.60
|
36.10
|
36.11
|
8.34
|
3,475,520
|
|
|
7/27/2018
|
+0.80 / +2.30%
|
35.00
|
35.90
|
34.90
|
35.60
|
35.52
|
8.22
|
4,308,610
|
|
|
7/26/2018
|
+0.80 / +2.35%
|
30.60
|
35.70
|
30.60
|
34.80
|
34.44
|
8.04
|
6,324,500
|
|
|
7/25/2018
|
-1.20 / -3.41%
|
37.50
|
37.50
|
34.00
|
34.00
|
34.91
|
7.86
|
4,477,880
|
|
|
7/24/2018
|
-0.50 / -1.40%
|
35.70
|
37.50
|
34.50
|
35.20
|
35.37
|
8.13
|
4,388,852
|
|
|
7/23/2018
|
-1.10 / -2.99%
|
36.90
|
37.00
|
35.70
|
35.70
|
36.44
|
8.25
|
4,968,931
|
|
|
7/20/2018
|
+1.40 / +3.95%
|
35.40
|
36.80
|
34.60
|
36.80
|
35.24
|
8.50
|
8,923,600
|
|
|
7/19/2018
|
-0.80 / -2.21%
|
36.20
|
36.20
|
35.20
|
35.40
|
35.65
|
8.18
|
6,337,030
|
|
|
7/18/2018
|
+0.60 / +1.69%
|
36.00
|
36.50
|
35.00
|
36.20
|
35.99
|
8.36
|
4,405,885
|
|
|
7/17/2018
|
+1.10 / +3.19%
|
35.90
|
35.90
|
33.90
|
35.60
|
34.80
|
8.22
|
5,366,700
|
|
|
7/16/2018
|
+0.30 / +0.88%
|
34.50
|
35.20
|
34.20
|
34.50
|
34.68
|
7.97
|
3,818,108
|
|
|
7/13/2018
|
+1.10 / +3.32%
|
33.10
|
34.50
|
31.00
|
34.20
|
34.10
|
7.90
|
3,939,718
|
|
|
7/12/2018
|
+1.20 / +3.76%
|
35.00
|
35.00
|
31.90
|
33.10
|
32.84
|
7.65
|
4,203,531
|
|
|
7/11/2018
|
-2.00 / -5.90%
|
33.40
|
33.50
|
31.00
|
31.90
|
32.09
|
7.37
|
7,052,000
|
|
|
7/10/2018
|
+0.90 / +2.73%
|
33.00
|
34.20
|
32.90
|
33.90
|
33.64
|
7.83
|
3,296,089
|
|
|
7/9/2018
|
+0.20 / +0.61%
|
33.00
|
34.10
|
32.80
|
33.00
|
33.56
|
7.62
|
4,585,500
|
|
|
7/6/2018
|
+2.90 / +9.70%
|
29.00
|
32.80
|
29.00
|
32.80
|
31.58
|
7.58
|
8,260,600
|
|
|
7/5/2018
|
-2.10 / -6.56%
|
31.30
|
32.00
|
29.50
|
29.90
|
30.72
|
6.91
|
4,946,830
|
|
|
7/4/2018
|
+1.00 / +3.23%
|
30.50
|
32.00
|
30.50
|
32.00
|
31.31
|
7.39
|
4,145,290
|
|
|
7/3/2018
|
-2.30 / -6.91%
|
33.40
|
34.00
|
30.60
|
31.00
|
32.20
|
7.16
|
7,392,460
|
|
|
7/2/2018
|
-2.30 / -6.46%
|
35.60
|
35.60
|
32.80
|
33.30
|
33.66
|
7.69
|
6,902,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|