|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 8/28/2017
|
|
| Open |
27.60 |
| High |
28.70 |
| Low |
27.60 |
| Volume |
2,649,313 |
| Split-adjusted Price |
5.99 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.90 / +3.26%
|
27.60
|
28.70
|
27.60
|
28.50
|
28.20
|
5.99
|
2,649,313
|
|
|
8/25/2017
|
+0.20 / +0.73%
|
27.40
|
28.20
|
27.40
|
27.60
|
27.85
|
5.80
|
2,024,567
|
|
|
8/24/2017
|
+1.00 / +3.79%
|
26.40
|
27.60
|
26.40
|
27.40
|
27.02
|
5.75
|
7,289,659
|
|
|
8/23/2017
|
+0.20 / +0.76%
|
26.10
|
26.50
|
26.10
|
26.40
|
26.30
|
5.54
|
740,021
|
|
|
8/22/2017
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.00
|
26.20
|
26.22
|
5.50
|
986,155
|
|
|
8/21/2017
|
+0.50 / +1.95%
|
25.70
|
26.70
|
25.70
|
26.20
|
26.39
|
5.50
|
4,413,094
|
|
|
8/18/2017
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.20
|
25.70
|
25.57
|
5.40
|
1,195,485
|
|
|
8/17/2017
|
-0.30 / -1.16%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.83
|
5.38
|
553,039
|
|
|
8/16/2017
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.79
|
5.44
|
487,273
|
|
|
8/15/2017
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.81
|
5.42
|
799,811
|
|
|
8/14/2017
|
+0.30 / +1.18%
|
25.30
|
25.70
|
25.30
|
25.70
|
25.53
|
5.40
|
657,975
|
|
|
8/11/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.43
|
5.33
|
774,623
|
|
|
8/10/2017
|
-0.20 / -0.78%
|
25.40
|
25.70
|
25.30
|
25.40
|
25.42
|
5.33
|
1,139,794
|
|
|
8/9/2017
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.65
|
5.38
|
1,649,412
|
|
|
8/8/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
25.90
|
26.00
|
25.98
|
5.46
|
383,052
|
|
|
8/7/2017
|
+0.20 / +0.78%
|
25.80
|
26.30
|
25.80
|
26.00
|
26.03
|
5.46
|
1,578,734
|
|
|
8/4/2017
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.79
|
5.42
|
1,200,627
|
|
|
8/3/2017
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.80
|
26.00
|
25.92
|
5.46
|
936,752
|
|
|
8/2/2017
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.70
|
26.10
|
25.95
|
5.48
|
1,617,360
|
|
|
8/1/2017
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.10
|
26.10
|
26.24
|
5.48
|
1,566,838
|
|
|
7/31/2017
|
+0.20 / +0.78%
|
26.00
|
26.20
|
25.80
|
26.00
|
25.99
|
5.46
|
1,567,378
|
|
|
7/28/2017
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.50
|
25.80
|
25.75
|
5.42
|
719,010
|
|
|
7/27/2017
|
-0.20 / -0.78%
|
25.30
|
25.70
|
25.10
|
25.40
|
25.53
|
5.33
|
581,124
|
|
|
7/26/2017
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.45
|
5.38
|
651,186
|
|
|
7/25/2017
|
+0.40 / +1.62%
|
24.90
|
25.10
|
24.80
|
25.10
|
24.95
|
5.27
|
808,371
|
|
|
7/24/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.40
|
24.70
|
24.73
|
5.19
|
1,177,642
|
|
|
7/21/2017
|
-0.20 / -0.79%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.09
|
5.25
|
377,297
|
|
|
7/20/2017
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.90
|
25.20
|
25.04
|
5.29
|
950,649
|
|
|
7/19/2017
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.17
|
5.27
|
584,611
|
|
|
7/18/2017
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.80
|
25.10
|
25.07
|
5.27
|
2,229,839
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|