|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
+0.10/+0.40%
3:05:01 PM
|
|
|
|
Closing price on 8/30/2022
|
|
| Open |
24.60 |
| High |
24.85 |
| Low |
24.55 |
| Volume |
2,396,400 |
| Split-adjusted Price |
17.23 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
0.00 / 0.00%
|
24.60
|
24.85
|
24.55
|
24.55
|
24.67
|
17.23
|
2,396,400
|
|
|
8/29/2022
|
-0.25 / -1.01%
|
24.45
|
24.70
|
24.30
|
24.55
|
24.46
|
17.23
|
3,599,300
|
|
|
8/26/2022
|
-0.20 / -0.80%
|
25.10
|
25.30
|
24.75
|
24.80
|
25.04
|
17.40
|
3,878,700
|
|
|
8/25/2022
|
+0.15 / +0.60%
|
24.85
|
25.00
|
24.75
|
25.00
|
24.87
|
17.54
|
3,631,800
|
|
|
8/24/2022
|
+0.05 / +0.20%
|
24.70
|
24.90
|
24.65
|
24.85
|
24.75
|
17.44
|
2,753,500
|
|
|
8/23/2022
|
+0.15 / +0.61%
|
24.35
|
24.80
|
24.20
|
24.80
|
24.42
|
17.40
|
2,385,000
|
|
|
8/22/2022
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.60
|
24.65
|
24.68
|
17.30
|
2,239,300
|
|
|
8/19/2022
|
-0.30 / -1.19%
|
25.15
|
25.15
|
24.80
|
24.85
|
24.92
|
17.44
|
1,909,000
|
|
|
8/18/2022
|
+0.20 / +0.80%
|
24.95
|
25.25
|
24.80
|
25.15
|
25.07
|
17.65
|
5,981,500
|
|
|
8/17/2022
|
+0.10 / +0.40%
|
24.95
|
25.00
|
24.85
|
24.95
|
24.94
|
17.51
|
3,350,600
|
|
|
8/16/2022
|
-0.10 / -0.40%
|
24.90
|
24.95
|
24.65
|
24.85
|
24.78
|
17.44
|
3,234,500
|
|
|
8/15/2022
|
+0.15 / +0.60%
|
24.90
|
25.15
|
24.80
|
24.95
|
24.93
|
17.51
|
3,154,600
|
|
|
8/12/2022
|
+0.05 / +0.20%
|
24.70
|
24.85
|
24.60
|
24.80
|
24.72
|
17.40
|
1,482,500
|
|
|
8/11/2022
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.70
|
24.75
|
24.93
|
17.37
|
3,442,200
|
|
|
8/10/2022
|
-0.10 / -0.40%
|
24.95
|
25.05
|
24.75
|
24.85
|
24.89
|
17.44
|
1,987,700
|
|
|
8/9/2022
|
+0.20 / +0.81%
|
24.90
|
25.00
|
24.70
|
24.95
|
24.85
|
17.51
|
3,945,100
|
|
|
8/8/2022
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.65
|
24.75
|
24.78
|
17.37
|
3,202,100
|
|
|
8/5/2022
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.50
|
24.85
|
24.73
|
17.44
|
3,762,800
|
|
|
8/4/2022
|
+0.05 / +0.20%
|
25.00
|
25.25
|
24.90
|
25.00
|
25.03
|
17.54
|
4,390,100
|
|
|
8/3/2022
|
+0.05 / +0.20%
|
25.00
|
25.05
|
24.70
|
24.95
|
24.87
|
17.51
|
7,920,900
|
|
|
8/2/2022
|
-0.10 / -0.40%
|
25.00
|
25.05
|
24.70
|
24.90
|
24.85
|
17.47
|
3,591,300
|
|
|
8/1/2022
|
+0.40 / +1.63%
|
24.65
|
25.00
|
24.50
|
25.00
|
24.77
|
17.54
|
4,455,500
|
|
|
7/29/2022
|
+0.15 / +0.61%
|
24.55
|
24.70
|
24.45
|
24.60
|
24.59
|
17.26
|
5,438,100
|
|
|
7/28/2022
|
+0.25 / +1.03%
|
24.70
|
24.70
|
24.40
|
24.45
|
24.56
|
17.16
|
3,347,500
|
|
|
7/27/2022
|
+0.15 / +0.62%
|
24.00
|
24.20
|
23.95
|
24.20
|
24.11
|
16.98
|
890,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
24.00
|
24.25
|
24.00
|
24.05
|
24.13
|
16.88
|
1,902,900
|
|
|
7/25/2022
|
-0.30 / -1.23%
|
24.20
|
24.40
|
23.90
|
24.05
|
24.17
|
16.88
|
1,850,700
|
|
|
7/22/2022
|
-0.30 / -1.22%
|
24.65
|
24.80
|
24.35
|
24.35
|
24.60
|
17.09
|
2,178,431
|
|
|
7/21/2022
|
+0.35 / +1.44%
|
24.30
|
24.90
|
24.20
|
24.65
|
24.60
|
17.30
|
4,313,000
|
|
|
7/20/2022
|
+0.40 / +1.67%
|
24.10
|
24.35
|
23.90
|
24.30
|
24.15
|
17.05
|
3,089,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|