|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 8/4/2022
|
|
| Open |
25.00 |
| High |
25.25 |
| Low |
24.90 |
| Volume |
4,390,100 |
| Split-adjusted Price |
17.54 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2022
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.80
|
23.90
|
23.86
|
16.77
|
1,507,000
|
|
|
7/18/2022
|
-0.10 / -0.42%
|
24.10
|
24.20
|
23.90
|
23.90
|
24.02
|
16.77
|
2,425,000
|
|
|
7/15/2022
|
-0.05 / -0.21%
|
24.25
|
24.45
|
24.00
|
24.00
|
24.21
|
16.84
|
3,396,600
|
|
|
7/14/2022
|
+0.05 / +0.21%
|
23.80
|
24.15
|
23.80
|
24.05
|
24.06
|
16.88
|
2,029,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.80
|
24.00
|
24.05
|
16.84
|
2,126,200
|
|
|
7/12/2022
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.50
|
24.00
|
23.74
|
16.84
|
758,000
|
|
|
7/11/2022
|
-0.50 / -2.08%
|
23.85
|
24.00
|
23.50
|
23.50
|
23.70
|
16.49
|
1,634,700
|
|
|
7/8/2022
|
-0.15 / -0.62%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.14
|
16.84
|
2,176,000
|
|
|
7/7/2022
|
-0.05 / -0.21%
|
24.30
|
24.50
|
24.10
|
24.15
|
24.27
|
16.95
|
2,496,700
|
|
|
7/6/2022
|
-0.25 / -1.02%
|
24.40
|
24.50
|
23.60
|
24.20
|
24.20
|
16.98
|
2,017,800
|
|
|
7/5/2022
|
+0.20 / +0.82%
|
24.45
|
24.60
|
24.25
|
24.45
|
24.48
|
17.16
|
3,707,000
|
|
|
7/4/2022
|
+0.20 / +0.83%
|
24.40
|
24.50
|
24.00
|
24.25
|
24.21
|
17.02
|
2,143,900
|
|
|
7/1/2022
|
+0.05 / +0.21%
|
23.85
|
24.05
|
23.50
|
24.05
|
23.78
|
16.88
|
1,851,900
|
|
|
6/30/2022
|
-0.20 / -0.83%
|
24.50
|
24.50
|
23.95
|
24.00
|
24.18
|
16.84
|
2,088,400
|
|
|
6/29/2022
|
-0.30 / -1.22%
|
24.20
|
24.50
|
24.00
|
24.20
|
24.30
|
16.98
|
2,660,600
|
|
|
6/28/2022
|
+0.55 / +2.30%
|
23.80
|
24.80
|
23.70
|
24.50
|
24.17
|
17.19
|
2,995,800
|
|
|
6/27/2022
|
+0.15 / +0.63%
|
23.80
|
24.15
|
23.65
|
23.95
|
23.93
|
16.80
|
2,447,600
|
|
|
6/24/2022
|
+0.05 / +0.21%
|
23.70
|
24.00
|
23.50
|
23.80
|
23.77
|
16.70
|
1,588,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|