|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 8/28/2020
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
21.30 |
| Volume |
7,009,800 |
| Split-adjusted Price |
9.61 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.49
|
9.61
|
7,009,800
|
|
|
8/27/2020
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.10
|
21.50
|
21.35
|
9.65
|
4,881,400
|
|
|
8/26/2020
|
+0.10 / +0.47%
|
21.10
|
21.30
|
20.90
|
21.20
|
21.08
|
9.52
|
7,374,100
|
|
|
8/25/2020
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.03
|
9.48
|
7,797,500
|
|
|
8/24/2020
|
-0.20 / -0.94%
|
21.20
|
21.50
|
21.00
|
21.00
|
21.26
|
9.43
|
6,931,200
|
|
|
8/21/2020
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.60
|
21.20
|
20.91
|
9.52
|
7,449,300
|
|
|
8/20/2020
|
-4.80 / -18.75%
|
20.60
|
21.20
|
20.00
|
20.80
|
20.72
|
9.34
|
19,688,800
|
|
|
8/19/2020
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.40
|
25.60
|
25.67
|
8.85
|
9,260,300
|
|
|
8/18/2020
|
-0.20 / -0.78%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.77
|
8.85
|
20,347,300
|
|
|
8/17/2020
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.20
|
25.80
|
25.48
|
8.92
|
6,242,800
|
|
|
8/14/2020
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.00
|
25.30
|
25.31
|
8.74
|
6,731,900
|
|
|
8/13/2020
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.30
|
25.50
|
25.45
|
8.81
|
5,010,800
|
|
|
8/12/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.20
|
25.40
|
25.48
|
8.78
|
8,882,003
|
|
|
8/11/2020
|
+1.60 / +6.72%
|
24.00
|
25.40
|
23.90
|
25.40
|
24.89
|
8.78
|
16,844,077
|
|
|
8/10/2020
|
+0.10 / +0.42%
|
23.70
|
24.10
|
23.70
|
23.80
|
23.92
|
8.22
|
2,845,600
|
|
|
8/7/2020
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.50
|
23.70
|
23.79
|
8.19
|
3,234,900
|
|
|
8/6/2020
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.70
|
23.80
|
23.90
|
8.22
|
1,873,400
|
|
|
8/5/2020
|
+0.30 / +1.27%
|
23.90
|
24.40
|
23.70
|
24.00
|
24.10
|
8.29
|
6,222,200
|
|
|
8/4/2020
|
+0.50 / +2.16%
|
23.30
|
23.90
|
23.30
|
23.70
|
23.63
|
8.19
|
3,675,800
|
|
|
8/3/2020
|
+0.70 / +3.11%
|
22.10
|
23.20
|
22.10
|
23.20
|
22.92
|
8.02
|
3,043,257
|
|
|
7/31/2020
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.49
|
7.78
|
2,709,863
|
|
|
7/30/2020
|
+0.40 / +1.80%
|
21.70
|
22.60
|
21.70
|
22.60
|
22.51
|
7.81
|
2,043,248
|
|
|
7/29/2020
|
-0.70 / -3.06%
|
22.70
|
22.80
|
21.60
|
22.20
|
22.07
|
7.67
|
4,928,400
|
|
|
7/28/2020
|
+1.10 / +5.05%
|
21.80
|
22.90
|
21.50
|
22.90
|
22.41
|
7.91
|
2,637,300
|
|
|
7/27/2020
|
-1.40 / -6.03%
|
20.90
|
22.90
|
20.90
|
21.80
|
22.24
|
7.53
|
6,236,900
|
|
|
7/24/2020
|
-1.00 / -4.13%
|
24.30
|
24.30
|
22.50
|
23.20
|
23.48
|
8.02
|
5,529,700
|
|
|
7/23/2020
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.18
|
8.36
|
1,954,750
|
|
|
7/22/2020
|
-0.20 / -0.81%
|
24.60
|
24.80
|
24.20
|
24.40
|
24.51
|
8.43
|
1,732,200
|
|
|
7/21/2020
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.20
|
24.60
|
24.44
|
8.50
|
2,246,930
|
|
|
7/20/2020
|
-0.30 / -1.21%
|
24.80
|
24.90
|
24.50
|
24.50
|
24.68
|
8.47
|
2,620,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|