|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.05
+0.05/+0.20%
3:05:01 PM
|
|
|
|
Closing price on 8/30/2019
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
609,200 |
| Split-adjusted Price |
7.67 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.10
|
22.20
|
22.22
|
7.67
|
609,200
|
|
|
8/29/2019
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.13
|
7.64
|
636,300
|
|
|
8/28/2019
|
-0.30 / -1.33%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.32
|
7.67
|
512,600
|
|
|
8/27/2019
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.47
|
7.78
|
1,015,300
|
|
|
8/26/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.27
|
7.78
|
1,028,800
|
|
|
8/23/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.40
|
22.60
|
22.53
|
7.81
|
814,500
|
|
|
8/22/2019
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.40
|
22.70
|
22.63
|
7.84
|
1,652,200
|
|
|
8/21/2019
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.29
|
7.71
|
2,790,584
|
|
|
8/20/2019
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.16
|
7.67
|
1,318,100
|
|
|
8/19/2019
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.05
|
7.60
|
1,209,500
|
|
|
8/16/2019
|
+0.20 / +0.92%
|
21.90
|
22.10
|
21.50
|
21.90
|
21.84
|
7.57
|
1,535,610
|
|
|
8/15/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.45
|
7.50
|
1,470,000
|
|
|
8/14/2019
|
-0.20 / -0.91%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.91
|
7.50
|
906,100
|
|
|
8/13/2019
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.80
|
7.57
|
574,000
|
|
|
8/12/2019
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.87
|
7.60
|
577,900
|
|
|
8/9/2019
|
-0.10 / -0.45%
|
21.40
|
22.30
|
21.40
|
21.90
|
22.07
|
7.57
|
1,418,616
|
|
|
8/8/2019
|
+0.40 / +1.85%
|
20.60
|
22.00
|
20.00
|
22.00
|
21.83
|
7.60
|
1,065,900
|
|
|
8/7/2019
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.72
|
7.46
|
1,030,900
|
|
|
8/6/2019
|
-0.30 / -1.36%
|
20.50
|
21.90
|
20.50
|
21.70
|
21.60
|
7.50
|
1,819,600
|
|
|
8/5/2019
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.80
|
22.00
|
22.00
|
7.60
|
2,536,900
|
|
|
8/2/2019
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.00
|
22.30
|
22.19
|
7.71
|
1,773,800
|
|
|
8/1/2019
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.57
|
7.78
|
1,901,700
|
|
|
7/31/2019
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.78
|
7.88
|
893,000
|
|
|
7/30/2019
|
-0.10 / -0.43%
|
22.80
|
23.30
|
22.80
|
22.90
|
23.04
|
7.91
|
1,298,800
|
|
|
7/29/2019
|
-0.40 / -1.71%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.09
|
7.95
|
1,360,550
|
|
|
7/26/2019
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.52
|
8.09
|
1,061,400
|
|
|
7/25/2019
|
-7.00 / -22.80%
|
23.80
|
24.10
|
23.70
|
23.70
|
23.88
|
8.19
|
2,116,400
|
|
|
7/24/2019
|
-0.10 / -0.32%
|
30.80
|
31.10
|
30.30
|
30.70
|
30.64
|
8.16
|
4,008,600
|
|
|
7/23/2019
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.70
|
30.80
|
30.85
|
8.18
|
1,973,300
|
|
|
7/22/2019
|
-0.20 / -0.64%
|
34.30
|
34.30
|
30.70
|
31.00
|
31.04
|
8.24
|
1,901,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|