|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.60
+0.25/+1.17%
3:10:05 PM
|
|
|
|
Closing price on 8/19/2019
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.90 |
| Volume |
1,209,500 |
| Split-adjusted Price |
6.35 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.05
|
6.35
|
1,209,500
|
|
|
8/16/2019
|
+0.20 / +0.92%
|
21.90
|
22.10
|
21.50
|
21.90
|
21.84
|
6.32
|
1,535,610
|
|
|
8/15/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.45
|
6.27
|
1,470,000
|
|
|
8/14/2019
|
-0.20 / -0.91%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.91
|
6.27
|
906,100
|
|
|
8/13/2019
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.80
|
6.32
|
574,000
|
|
|
8/12/2019
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.87
|
6.35
|
577,900
|
|
|
8/9/2019
|
-0.10 / -0.45%
|
21.40
|
22.30
|
21.40
|
21.90
|
22.07
|
6.32
|
1,418,616
|
|
|
8/8/2019
|
+0.40 / +1.85%
|
20.60
|
22.00
|
20.00
|
22.00
|
21.83
|
6.35
|
1,065,900
|
|
|
8/7/2019
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.72
|
6.24
|
1,030,900
|
|
|
8/6/2019
|
-0.30 / -1.36%
|
20.50
|
21.90
|
20.50
|
21.70
|
21.60
|
6.27
|
1,819,600
|
|
|
8/5/2019
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.80
|
22.00
|
22.00
|
6.35
|
2,536,900
|
|
|
8/2/2019
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.00
|
22.30
|
22.19
|
6.44
|
1,773,800
|
|
|
8/1/2019
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.57
|
6.50
|
1,901,700
|
|
|
7/31/2019
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.78
|
6.58
|
893,000
|
|
|
7/30/2019
|
-0.10 / -0.43%
|
22.80
|
23.30
|
22.80
|
22.90
|
23.04
|
6.61
|
1,298,800
|
|
|
7/29/2019
|
-0.40 / -1.71%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.09
|
6.64
|
1,360,550
|
|
|
7/26/2019
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.52
|
6.76
|
1,061,400
|
|
|
7/25/2019
|
-7.00 / -22.80%
|
23.80
|
24.10
|
23.70
|
23.70
|
23.88
|
6.84
|
2,116,400
|
|
|
7/24/2019
|
-0.10 / -0.32%
|
30.80
|
31.10
|
30.30
|
30.70
|
30.64
|
6.81
|
4,008,600
|
|
|
7/23/2019
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.70
|
30.80
|
30.85
|
6.84
|
1,973,300
|
|
|
7/22/2019
|
-0.20 / -0.64%
|
34.30
|
34.30
|
30.70
|
31.00
|
31.04
|
6.88
|
1,901,300
|
|
|
7/19/2019
|
+0.40 / +1.30%
|
32.00
|
32.00
|
30.80
|
31.20
|
31.24
|
6.93
|
2,875,600
|
|
|
7/18/2019
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.20
|
30.80
|
30.66
|
6.84
|
1,599,900
|
|
|
7/17/2019
|
+0.50 / +1.66%
|
30.20
|
30.90
|
30.20
|
30.70
|
30.65
|
6.81
|
2,506,785
|
|
|
7/16/2019
|
+0.20 / +0.67%
|
30.00
|
30.40
|
30.00
|
30.20
|
30.21
|
6.70
|
1,194,700
|
|
|
7/15/2019
|
-0.10 / -0.33%
|
30.10
|
30.20
|
29.90
|
30.00
|
30.05
|
6.66
|
932,255
|
|
|
7/12/2019
|
-0.10 / -0.33%
|
30.30
|
30.40
|
30.00
|
30.10
|
30.21
|
6.68
|
886,300
|
|
|
7/11/2019
|
+0.60 / +2.03%
|
29.60
|
30.40
|
29.60
|
30.20
|
30.15
|
6.70
|
2,080,100
|
|
|
7/10/2019
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.60
|
29.60
|
29.73
|
6.57
|
1,120,000
|
|
|
7/9/2019
|
+0.80 / +2.76%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.61
|
6.61
|
2,777,235
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,124,600
|
7.60
|
0.00%
|
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
|
BID
|
3,338,100
|
35.85
|
-0.42%
|
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|