|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 8/18/2016
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
113,828 |
| Split-adjusted Price |
3.37 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.60
|
17.60
|
17.62
|
3.37
|
113,828
|
|
|
8/17/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.63
|
3.39
|
117,280
|
|
|
8/16/2016
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.76
|
3.41
|
106,644
|
|
|
8/15/2016
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.58
|
3.35
|
40,009
|
|
|
8/12/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.66
|
3.39
|
48,499
|
|
|
8/11/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.67
|
3.39
|
16,046
|
|
|
8/10/2016
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.52
|
3.39
|
136,384
|
|
|
8/9/2016
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.58
|
3.37
|
32,530
|
|
|
8/8/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.49
|
3.37
|
69,644
|
|
|
8/5/2016
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.48
|
3.37
|
70,368
|
|
|
8/4/2016
|
+0.20 / +1.16%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.50
|
3.35
|
110,262
|
|
|
8/3/2016
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.36
|
3.31
|
75,384
|
|
|
8/2/2016
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.62
|
3.35
|
76,750
|
|
|
8/1/2016
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.98
|
3.41
|
39,070
|
|
|
7/29/2016
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.80
|
18.10
|
17.95
|
3.46
|
138,157
|
|
|
7/28/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.88
|
3.42
|
33,409
|
|
|
7/27/2016
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.99
|
3.42
|
59,291
|
|
|
7/26/2016
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.06
|
3.42
|
143,345
|
|
|
7/25/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.14
|
3.46
|
73,600
|
|
|
7/22/2016
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.30
|
3.46
|
99,995
|
|
|
7/21/2016
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.40
|
3.50
|
115,253
|
|
|
7/20/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.41
|
3.54
|
109,114
|
|
|
7/19/2016
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.10
|
18.50
|
18.43
|
3.54
|
465,733
|
|
|
7/18/2016
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.50
|
18.90
|
18.64
|
3.62
|
59,156
|
|
|
7/15/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.00
|
3.64
|
218,979
|
|
|
7/14/2016
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.18
|
3.64
|
855,293
|
|
|
7/13/2016
|
+0.50 / +2.70%
|
18.50
|
19.40
|
18.50
|
19.00
|
18.75
|
3.64
|
437,223
|
|
|
7/12/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.42
|
3.54
|
35,771
|
|
|
7/11/2016
|
-0.20 / -1.07%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.62
|
3.54
|
256,181
|
|
|
7/8/2016
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.66
|
3.58
|
213,408
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|