|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.85
+0.45/+2.10%
3:10:00 PM
|
|
|
|
Closing price on 8/28/2007
|
|
| Open |
118.00 |
| High |
118.00 |
| Low |
116.90 |
| Volume |
91,200 |
| Split-adjusted Price |
4.93 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2007
|
-0.40 / -0.34%
|
118.00
|
118.00
|
116.90
|
117.60
|
117.60
|
4.93
|
91,200
|
|
|
8/27/2007
|
-0.50 / -0.42%
|
118.30
|
119.00
|
117.10
|
118.00
|
118.00
|
4.95
|
106,600
|
|
|
8/24/2007
|
+1.70 / +1.46%
|
122.00
|
122.00
|
116.80
|
118.50
|
118.50
|
4.97
|
119,000
|
|
|
8/23/2007
|
0.00 / 0.00%
|
117.00
|
117.50
|
116.00
|
116.80
|
116.80
|
4.90
|
155,300
|
|
|
8/22/2007
|
+0.30 / +0.26%
|
116.80
|
117.00
|
115.60
|
116.80
|
116.80
|
4.90
|
149,100
|
|
|
8/21/2007
|
0.00 / 0.00%
|
117.00
|
117.50
|
116.00
|
116.50
|
116.50
|
4.88
|
119,400
|
|
|
8/20/2007
|
-0.60 / -0.51%
|
117.00
|
117.50
|
115.50
|
116.50
|
116.50
|
4.88
|
70,700
|
|
|
8/17/2007
|
-0.70 / -0.59%
|
118.00
|
118.00
|
117.00
|
117.10
|
117.10
|
4.91
|
149,100
|
|
|
8/16/2007
|
-0.20 / -0.17%
|
118.00
|
118.00
|
117.00
|
117.80
|
117.80
|
4.94
|
145,500
|
|
|
8/15/2007
|
+0.70 / +0.60%
|
117.10
|
119.00
|
117.10
|
118.00
|
118.00
|
4.95
|
147,300
|
|
|
8/14/2007
|
-0.20 / -0.17%
|
117.30
|
117.80
|
116.50
|
117.30
|
117.30
|
4.92
|
80,600
|
|
|
8/13/2007
|
-0.80 / -0.68%
|
120.00
|
120.00
|
117.00
|
117.50
|
117.50
|
4.93
|
62,400
|
|
|
8/10/2007
|
-0.80 / -0.67%
|
121.00
|
122.00
|
117.80
|
118.30
|
118.30
|
4.96
|
121,400
|
|
|
8/9/2007
|
+2.10 / +1.79%
|
120.00
|
120.00
|
117.00
|
119.10
|
119.10
|
4.99
|
98,400
|
|
|
8/8/2007
|
+1.00 / +0.86%
|
116.10
|
117.40
|
116.00
|
117.00
|
117.00
|
4.90
|
72,500
|
|
|
8/7/2007
|
+0.20 / +0.17%
|
116.00
|
116.40
|
115.10
|
116.00
|
116.00
|
4.86
|
149,800
|
|
|
8/6/2007
|
-1.20 / -1.03%
|
118.00
|
118.00
|
115.80
|
115.80
|
115.80
|
4.85
|
93,400
|
|
|
8/3/2007
|
-1.00 / -0.85%
|
117.80
|
118.00
|
116.10
|
117.00
|
117.00
|
4.90
|
113,100
|
|
|
8/2/2007
|
-1.50 / -1.26%
|
122.00
|
122.00
|
117.20
|
118.00
|
118.00
|
4.95
|
143,900
|
|
|
8/1/2007
|
+4.20 / +3.64%
|
115.00
|
120.00
|
114.90
|
119.50
|
119.50
|
5.01
|
88,200
|
|
|
7/31/2007
|
-1.20 / -1.03%
|
115.30
|
116.00
|
114.70
|
115.30
|
115.30
|
4.83
|
87,500
|
|
|
7/30/2007
|
-1.50 / -1.27%
|
115.50
|
116.50
|
114.50
|
116.50
|
116.50
|
4.88
|
65,400
|
|
|
7/27/2007
|
+0.10 / +0.08%
|
117.80
|
118.50
|
115.00
|
118.00
|
118.00
|
4.95
|
140,200
|
|
|
7/26/2007
|
-1.30 / -1.09%
|
117.80
|
119.00
|
117.50
|
117.90
|
117.90
|
4.94
|
116,800
|
|
|
7/25/2007
|
-1.30 / -1.08%
|
119.00
|
122.00
|
118.00
|
119.20
|
119.20
|
5.00
|
123,400
|
|
|
7/24/2007
|
-1.50 / -1.23%
|
121.30
|
122.50
|
120.50
|
120.50
|
120.50
|
5.05
|
70,000
|
|
|
7/23/2007
|
-0.60 / -0.49%
|
121.80
|
124.00
|
121.30
|
122.00
|
122.00
|
5.11
|
82,700
|
|
|
7/20/2007
|
-0.70 / -0.57%
|
122.90
|
123.50
|
122.50
|
122.60
|
122.60
|
5.14
|
142,800
|
|
|
7/19/2007
|
-0.90 / -0.72%
|
123.50
|
125.00
|
122.00
|
123.30
|
123.30
|
5.17
|
91,500
|
|
|
7/18/2007
|
0.00 / 0.00%
|
123.50
|
125.80
|
123.50
|
124.20
|
124.20
|
5.21
|
107,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|