Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
+0.05/+0.20%
11:25:00 AM
|
|
|
Closing price on 8/24/2018
|
|
Open |
38.20 |
High |
39.30 |
Low |
37.90 |
Volume |
7,611,800 |
Split-adjusted Price |
8.96 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2018
|
+0.60 / +1.57%
|
38.20
|
39.30
|
37.90
|
38.80
|
38.63
|
8.96
|
7,611,800
|
|
8/23/2018
|
+0.40 / +1.06%
|
37.90
|
38.30
|
37.70
|
38.20
|
37.99
|
8.83
|
3,013,100
|
|
8/22/2018
|
-0.10 / -0.26%
|
38.00
|
38.40
|
37.70
|
37.80
|
38.08
|
8.73
|
4,524,400
|
|
8/21/2018
|
+1.20 / +3.27%
|
36.70
|
37.90
|
36.70
|
37.90
|
37.34
|
8.76
|
5,163,000
|
|
8/20/2018
|
-0.10 / -0.27%
|
36.90
|
37.30
|
36.50
|
36.70
|
36.86
|
8.48
|
3,299,722
|
|
8/17/2018
|
0.00 / 0.00%
|
36.80
|
37.60
|
36.80
|
36.80
|
37.16
|
8.50
|
3,198,920
|
|
8/16/2018
|
-0.20 / -0.54%
|
36.80
|
37.20
|
36.00
|
36.80
|
36.50
|
8.50
|
6,702,200
|
|
8/15/2018
|
-0.50 / -1.33%
|
37.70
|
38.10
|
36.90
|
37.00
|
37.54
|
8.55
|
6,048,710
|
|
8/14/2018
|
-0.60 / -1.57%
|
38.40
|
38.40
|
37.50
|
37.50
|
37.89
|
8.66
|
3,331,850
|
|
8/13/2018
|
+0.80 / +2.14%
|
37.30
|
38.10
|
36.80
|
38.10
|
37.59
|
8.80
|
7,342,330
|
|
8/10/2018
|
+0.50 / +1.36%
|
36.80
|
37.30
|
36.20
|
37.30
|
36.80
|
8.62
|
4,944,090
|
|
8/9/2018
|
+0.10 / +0.27%
|
36.70
|
37.60
|
36.70
|
36.80
|
37.19
|
8.50
|
6,021,500
|
|
8/8/2018
|
+1.20 / +3.38%
|
35.60
|
36.70
|
35.50
|
36.70
|
36.27
|
8.48
|
6,083,241
|
|
8/7/2018
|
+0.30 / +0.85%
|
35.30
|
35.80
|
34.90
|
35.50
|
35.47
|
8.20
|
3,339,555
|
|
8/6/2018
|
-0.30 / -0.85%
|
35.50
|
35.80
|
34.90
|
35.20
|
35.29
|
8.13
|
2,377,780
|
|
8/3/2018
|
0.00 / 0.00%
|
35.80
|
36.40
|
35.50
|
35.50
|
35.93
|
8.20
|
3,804,600
|
|
8/2/2018
|
0.00 / 0.00%
|
35.50
|
35.60
|
34.70
|
35.50
|
35.07
|
8.20
|
4,546,700
|
|
8/1/2018
|
-0.30 / -0.84%
|
35.80
|
36.10
|
35.10
|
35.50
|
35.63
|
8.20
|
3,952,150
|
|
7/31/2018
|
-0.30 / -0.83%
|
36.00
|
36.50
|
35.60
|
35.80
|
36.00
|
8.27
|
4,168,500
|
|
7/30/2018
|
+0.50 / +1.40%
|
35.70
|
36.50
|
35.60
|
36.10
|
36.11
|
8.34
|
3,475,520
|
|
7/27/2018
|
+0.80 / +2.30%
|
35.00
|
35.90
|
34.90
|
35.60
|
35.52
|
8.22
|
4,308,610
|
|
7/26/2018
|
+0.80 / +2.35%
|
30.60
|
35.70
|
30.60
|
34.80
|
34.44
|
8.04
|
6,324,500
|
|
7/25/2018
|
-1.20 / -3.41%
|
37.50
|
37.50
|
34.00
|
34.00
|
34.91
|
7.86
|
4,477,880
|
|
7/24/2018
|
-0.50 / -1.40%
|
35.70
|
37.50
|
34.50
|
35.20
|
35.37
|
8.13
|
4,388,852
|
|
7/23/2018
|
-1.10 / -2.99%
|
36.90
|
37.00
|
35.70
|
35.70
|
36.44
|
8.25
|
4,968,931
|
|
7/20/2018
|
+1.40 / +3.95%
|
35.40
|
36.80
|
34.60
|
36.80
|
35.24
|
8.50
|
8,923,600
|
|
7/19/2018
|
-0.80 / -2.21%
|
36.20
|
36.20
|
35.20
|
35.40
|
35.65
|
8.18
|
6,337,030
|
|
7/18/2018
|
+0.60 / +1.69%
|
36.00
|
36.50
|
35.00
|
36.20
|
35.99
|
8.36
|
4,405,885
|
|
7/17/2018
|
+1.10 / +3.19%
|
35.90
|
35.90
|
33.90
|
35.60
|
34.80
|
8.22
|
5,366,700
|
|
7/16/2018
|
+0.30 / +0.88%
|
34.50
|
35.20
|
34.20
|
34.50
|
34.68
|
7.97
|
3,818,108
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|