|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.65
+0.20/+0.89%
3:10:00 PM
|
|
|
|
Closing price on 8/17/2010
|
|
| Open |
28.80 |
| High |
29.70 |
| Low |
28.20 |
| Volume |
153,000 |
| Split-adjusted Price |
3.00 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2010
|
-0.20 / -0.69%
|
28.80
|
29.70
|
28.20
|
28.70
|
28.70
|
3.00
|
153,000
|
|
|
8/16/2010
|
+0.60 / +2.12%
|
29.90
|
29.90
|
28.00
|
28.90
|
28.90
|
3.03
|
280,600
|
|
|
8/13/2010
|
+0.50 / +1.80%
|
27.50
|
28.50
|
27.30
|
28.30
|
28.30
|
2.96
|
310,800
|
|
|
8/12/2010
|
-0.80 / -2.80%
|
28.50
|
28.70
|
27.50
|
27.80
|
27.80
|
2.91
|
566,300
|
|
|
8/11/2010
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.50
|
28.60
|
28.60
|
2.99
|
471,100
|
|
|
8/10/2010
|
-0.70 / -2.38%
|
29.20
|
29.30
|
28.60
|
28.70
|
28.70
|
3.00
|
444,600
|
|
|
8/9/2010
|
+0.20 / +0.68%
|
29.30
|
29.40
|
28.90
|
29.40
|
29.40
|
3.08
|
683,300
|
|
|
8/6/2010
|
-0.40 / -1.35%
|
29.70
|
29.80
|
29.20
|
29.20
|
29.20
|
3.06
|
241,300
|
|
|
8/5/2010
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.60
|
3.10
|
156,600
|
|
|
8/4/2010
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.60
|
29.70
|
29.70
|
3.11
|
330,100
|
|
|
8/3/2010
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.90
|
30.00
|
30.00
|
3.14
|
515,300
|
|
|
8/2/2010
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.90
|
30.00
|
30.00
|
3.14
|
292,500
|
|
|
7/30/2010
|
-0.20 / -0.66%
|
30.20
|
30.30
|
30.00
|
30.00
|
30.00
|
3.14
|
535,600
|
|
|
7/29/2010
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.20
|
3.16
|
327,200
|
|
|
7/28/2010
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.20
|
3.16
|
211,800
|
|
|
7/27/2010
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.40
|
30.40
|
3.18
|
572,300
|
|
|
7/26/2010
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.40
|
30.40
|
3.18
|
327,000
|
|
|
7/23/2010
|
-0.30 / -0.98%
|
30.60
|
30.70
|
30.40
|
30.40
|
30.40
|
3.18
|
269,600
|
|
|
7/22/2010
|
-0.20 / -0.65%
|
30.50
|
30.70
|
30.30
|
30.70
|
30.70
|
3.21
|
293,000
|
|
|
7/21/2010
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.60
|
30.90
|
30.90
|
3.23
|
388,500
|
|
|
7/20/2010
|
-0.60 / -1.92%
|
31.20
|
31.30
|
30.60
|
30.70
|
30.70
|
3.21
|
535,100
|
|
|
7/19/2010
|
-0.10 / -0.32%
|
31.00
|
31.40
|
31.00
|
31.30
|
31.30
|
3.28
|
278,500
|
|
|
7/16/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.40
|
31.40
|
3.29
|
381,100
|
|
|
7/15/2010
|
-0.20 / -0.63%
|
31.40
|
31.60
|
31.20
|
31.40
|
31.40
|
3.29
|
485,500
|
|
|
7/14/2010
|
+0.60 / +1.94%
|
31.00
|
31.90
|
30.70
|
31.60
|
31.60
|
3.31
|
808,000
|
|
|
7/13/2010
|
+0.50 / +1.64%
|
31.00
|
31.50
|
30.40
|
31.00
|
31.00
|
3.24
|
405,300
|
|
|
7/12/2010
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.50
|
3.19
|
245,000
|
|
|
7/9/2010
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.30
|
30.50
|
30.50
|
3.19
|
167,300
|
|
|
7/8/2010
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.30
|
30.50
|
30.50
|
3.19
|
246,200
|
|
|
7/7/2010
|
-0.20 / -0.65%
|
30.60
|
30.80
|
30.40
|
30.40
|
30.40
|
3.18
|
148,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|