|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 8/11/2021
|
|
| Open |
36.50 |
| High |
36.75 |
| Low |
36.00 |
| Volume |
16,492,300 |
| Split-adjusted Price |
20.21 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-0.50 / -1.37%
|
36.50
|
36.75
|
36.00
|
36.00
|
36.51
|
20.21
|
16,492,300
|
|
|
8/10/2021
|
0.00 / 0.00%
|
36.80
|
36.85
|
36.20
|
36.50
|
36.52
|
20.49
|
10,457,700
|
|
|
8/9/2021
|
+0.95 / +2.67%
|
35.40
|
36.85
|
35.15
|
36.50
|
36.20
|
20.49
|
20,045,200
|
|
|
8/6/2021
|
-0.45 / -1.25%
|
36.10
|
36.15
|
35.45
|
35.55
|
35.91
|
19.96
|
8,690,800
|
|
|
8/5/2021
|
+0.50 / +1.41%
|
35.35
|
36.10
|
35.30
|
36.00
|
35.85
|
20.21
|
13,885,400
|
|
|
8/4/2021
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.30
|
35.50
|
35.74
|
19.93
|
19,897,100
|
|
|
8/3/2021
|
+0.25 / +0.70%
|
35.45
|
35.80
|
35.00
|
35.80
|
35.34
|
20.10
|
11,367,325
|
|
|
8/2/2021
|
-0.60 / -1.66%
|
35.50
|
36.00
|
35.35
|
35.55
|
35.58
|
19.96
|
10,223,859
|
|
|
7/30/2021
|
+2.00 / +5.86%
|
34.30
|
36.15
|
34.30
|
36.15
|
35.46
|
20.29
|
40,589,700
|
|
|
7/29/2021
|
+1.00 / +3.02%
|
33.45
|
34.20
|
33.30
|
34.15
|
33.67
|
19.17
|
7,638,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
33.20
|
33.60
|
33.05
|
33.15
|
33.29
|
18.61
|
4,846,400
|
|
|
7/27/2021
|
+0.45 / +1.38%
|
33.05
|
33.50
|
33.00
|
33.15
|
33.19
|
18.61
|
5,904,900
|
|
|
7/26/2021
|
-0.30 / -0.91%
|
32.60
|
33.10
|
32.05
|
32.70
|
32.61
|
18.36
|
8,263,400
|
|
|
7/23/2021
|
-1.10 / -3.23%
|
33.90
|
34.15
|
33.00
|
33.00
|
33.74
|
18.52
|
7,433,000
|
|
|
7/22/2021
|
+0.30 / +0.89%
|
33.80
|
34.40
|
33.20
|
34.10
|
33.88
|
19.14
|
7,513,300
|
|
|
7/21/2021
|
-0.10 / -0.29%
|
34.05
|
34.50
|
33.75
|
33.80
|
34.18
|
18.97
|
8,179,300
|
|
|
7/20/2021
|
+1.75 / +5.44%
|
32.50
|
33.90
|
32.00
|
33.90
|
32.87
|
19.03
|
9,494,600
|
|
|
7/19/2021
|
-1.45 / -4.32%
|
32.90
|
33.15
|
31.95
|
32.15
|
32.54
|
18.05
|
10,553,200
|
|
|
7/16/2021
|
+0.85 / +2.60%
|
33.15
|
33.60
|
32.80
|
33.60
|
33.16
|
18.86
|
5,918,800
|
|
|
7/15/2021
|
+1.00 / +3.15%
|
31.40
|
32.95
|
31.35
|
32.75
|
32.14
|
18.38
|
8,676,100
|
|
|
7/14/2021
|
-1.15 / -3.50%
|
32.90
|
33.00
|
31.10
|
31.75
|
32.08
|
17.82
|
10,810,500
|
|
|
7/13/2021
|
+0.15 / +0.46%
|
33.30
|
33.30
|
32.30
|
32.90
|
32.89
|
18.47
|
6,922,200
|
|
|
7/12/2021
|
-2.45 / -6.96%
|
34.50
|
34.75
|
32.75
|
32.75
|
33.16
|
18.38
|
18,670,400
|
|
|
7/9/2021
|
-1.00 / -2.76%
|
36.00
|
36.60
|
34.00
|
35.20
|
35.75
|
19.76
|
11,315,400
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|