|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.05
0.00/0.00%
12:25:00 PM
|
|
|
|
Closing price on 8/31/2023
|
|
| Open |
22.45 |
| High |
22.60 |
| Low |
22.45 |
| Volume |
7,826,605 |
| Split-adjusted Price |
18.98 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
+0.15 / +0.67%
|
22.45
|
22.60
|
22.45
|
22.60
|
22.52
|
18.98
|
7,826,605
|
|
|
8/30/2023
|
+0.40 / +1.81%
|
22.05
|
22.50
|
22.05
|
22.45
|
22.31
|
18.86
|
7,522,102
|
|
|
8/29/2023
|
0.00 / 0.00%
|
22.05
|
22.20
|
21.95
|
22.05
|
22.07
|
18.52
|
5,774,705
|
|
|
8/28/2023
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.95
|
22.05
|
22.01
|
18.52
|
6,156,304
|
|
|
8/25/2023
|
-0.10 / -0.45%
|
22.00
|
22.05
|
21.85
|
21.95
|
21.95
|
18.44
|
5,378,212
|
|
|
8/24/2023
|
+0.20 / +0.92%
|
21.85
|
22.25
|
21.85
|
22.05
|
22.03
|
18.52
|
5,311,135
|
|
|
8/23/2023
|
-0.20 / -0.91%
|
22.20
|
22.30
|
21.85
|
21.85
|
22.04
|
18.35
|
5,544,339
|
|
|
8/22/2023
|
+0.05 / +0.23%
|
22.10
|
22.15
|
21.60
|
22.05
|
21.90
|
18.52
|
9,351,017
|
|
|
8/21/2023
|
+0.10 / +0.46%
|
21.85
|
22.20
|
21.85
|
22.00
|
22.00
|
18.48
|
8,074,911
|
|
|
8/18/2023
|
-0.80 / -3.52%
|
22.70
|
22.70
|
21.90
|
21.90
|
22.28
|
18.40
|
20,451,420
|
|
|
8/17/2023
|
-0.20 / -0.87%
|
22.95
|
23.00
|
22.70
|
22.70
|
22.84
|
19.07
|
10,120,590
|
|
|
8/16/2023
|
+0.05 / +0.22%
|
22.85
|
23.05
|
22.80
|
22.90
|
22.92
|
19.24
|
8,397,119
|
|
|
8/15/2023
|
-0.20 / -0.87%
|
23.15
|
23.25
|
22.85
|
22.85
|
22.96
|
19.19
|
6,458,843
|
|
|
8/14/2023
|
+0.15 / +0.66%
|
22.90
|
23.05
|
22.80
|
23.05
|
22.94
|
19.36
|
10,439,641
|
|
|
8/11/2023
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.60
|
22.90
|
22.78
|
19.24
|
9,157,508
|
|
|
8/10/2023
|
-0.30 / -1.29%
|
23.25
|
23.35
|
22.90
|
22.90
|
23.06
|
19.24
|
14,132,130
|
|
|
8/9/2023
|
-0.20 / -0.85%
|
23.40
|
23.60
|
23.15
|
23.20
|
23.34
|
19.49
|
15,556,051
|
|
|
8/8/2023
|
-0.35 / -1.47%
|
23.80
|
23.90
|
23.30
|
23.40
|
23.55
|
19.66
|
15,568,223
|
|
|
8/7/2023
|
-0.65 / -2.66%
|
23.95
|
24.05
|
23.60
|
23.75
|
23.76
|
19.95
|
150,760,038
|
|
|
8/4/2023
|
+0.95 / +4.05%
|
23.60
|
24.40
|
23.25
|
24.40
|
23.92
|
20.50
|
18,772,400
|
|
|
8/3/2023
|
+0.35 / +1.52%
|
23.05
|
23.50
|
23.00
|
23.45
|
23.31
|
19.70
|
17,506,712
|
|
|
8/2/2023
|
+0.25 / +1.09%
|
22.80
|
23.15
|
22.80
|
23.10
|
23.01
|
19.40
|
12,806,196
|
|
|
8/1/2023
|
-0.10 / -0.44%
|
23.25
|
23.25
|
22.75
|
22.85
|
23.02
|
19.19
|
17,214,293
|
|
|
7/31/2023
|
+0.75 / +3.38%
|
22.50
|
22.95
|
22.45
|
22.95
|
22.73
|
19.28
|
19,326,113
|
|
|
7/28/2023
|
+0.05 / +0.23%
|
22.20
|
22.40
|
22.05
|
22.20
|
22.23
|
18.65
|
9,196,310
|
|
|
7/27/2023
|
-0.15 / -0.67%
|
22.30
|
22.35
|
22.05
|
22.15
|
22.15
|
18.61
|
8,207,773
|
|
|
7/26/2023
|
0.00 / 0.00%
|
22.30
|
22.45
|
22.20
|
22.30
|
22.31
|
18.73
|
5,967,267
|
|
|
7/25/2023
|
+0.25 / +1.13%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.30
|
18.73
|
13,732,660
|
|
|
7/24/2023
|
-0.05 / -0.23%
|
22.10
|
22.20
|
21.95
|
22.05
|
22.04
|
18.52
|
8,060,017
|
|
|
7/21/2023
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
22.00
|
18.56
|
7,069,469
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|