|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.05
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 8/20/2015
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
18.90 |
| Volume |
182,245 |
| Split-adjusted Price |
3.02 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.30 / -1.56%
|
19.40
|
19.40
|
18.90
|
18.90
|
19.16
|
3.02
|
182,245
|
|
|
8/19/2015
|
+0.20 / +1.05%
|
19.00
|
19.50
|
18.70
|
19.20
|
19.12
|
3.07
|
362,735
|
|
|
8/18/2015
|
+0.30 / +1.60%
|
18.60
|
19.10
|
18.20
|
19.00
|
18.68
|
3.04
|
521,640
|
|
|
8/17/2015
|
-1.10 / -5.56%
|
19.80
|
19.80
|
18.60
|
18.70
|
19.20
|
2.99
|
1,125,772
|
|
|
8/14/2015
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.91
|
3.17
|
772,385
|
|
|
8/13/2015
|
-0.40 / -1.95%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.23
|
3.21
|
552,128
|
|
|
8/12/2015
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.40
|
20.50
|
20.63
|
3.28
|
496,840
|
|
|
8/11/2015
|
-0.30 / -1.42%
|
21.30
|
21.60
|
20.90
|
20.90
|
21.20
|
3.34
|
309,501
|
|
|
8/10/2015
|
+0.70 / +3.41%
|
20.50
|
21.20
|
20.30
|
21.20
|
20.63
|
3.39
|
287,516
|
|
|
8/7/2015
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.56
|
3.28
|
220,667
|
|
|
8/6/2015
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.63
|
3.28
|
197,343
|
|
|
8/5/2015
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.80
|
3.34
|
288,442
|
|
|
8/4/2015
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.74
|
3.29
|
435,116
|
|
|
8/3/2015
|
-0.80 / -3.70%
|
21.60
|
21.60
|
20.50
|
20.80
|
21.03
|
3.33
|
745,749
|
|
|
7/31/2015
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
3.45
|
342,128
|
|
|
7/30/2015
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.76
|
3.47
|
338,851
|
|
|
7/29/2015
|
-0.20 / -0.91%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.84
|
3.47
|
334,191
|
|
|
7/28/2015
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.60
|
21.90
|
22.00
|
3.50
|
616,210
|
|
|
7/27/2015
|
+0.10 / +0.46%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.03
|
3.52
|
537,840
|
|
|
7/24/2015
|
+0.10 / +0.46%
|
21.80
|
22.30
|
21.70
|
21.90
|
21.90
|
3.50
|
241,897
|
|
|
7/23/2015
|
-0.70 / -3.11%
|
22.50
|
22.70
|
21.80
|
21.80
|
22.13
|
3.49
|
892,505
|
|
|
7/22/2015
|
+1.30 / +6.13%
|
23.30
|
23.30
|
21.00
|
22.50
|
21.68
|
3.60
|
525,901
|
|
|
7/21/2015
|
-0.60 / -2.75%
|
21.50
|
21.90
|
21.10
|
21.20
|
21.56
|
3.39
|
674,566
|
|
|
7/20/2015
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.20
|
21.80
|
21.48
|
3.49
|
1,189,236
|
|
|
7/17/2015
|
-0.50 / -2.22%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.28
|
3.52
|
743,970
|
|
|
7/16/2015
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.10
|
22.50
|
22.36
|
3.60
|
744,894
|
|
|
7/15/2015
|
-0.60 / -2.59%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.86
|
3.61
|
1,158,668
|
|
|
7/14/2015
|
+0.40 / +1.75%
|
22.90
|
23.60
|
22.90
|
23.20
|
23.33
|
3.71
|
2,410,005
|
|
|
7/13/2015
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.60
|
22.80
|
22.86
|
3.64
|
609,504
|
|
|
7/10/2015
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.70
|
22.70
|
23.04
|
3.63
|
682,413
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
CTG
|
23,868,500
|
39.90
|
3.64%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|