|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.95
+0.10/+0.40%
3:05:02 PM
|
|
|
|
Closing price on 8/4/2023
|
|
| Open |
23.60 |
| High |
24.40 |
| Low |
23.25 |
| Volume |
18,772,400 |
| Split-adjusted Price |
20.50 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2023
|
0.00 / 0.00%
|
22.00
|
22.05
|
21.90
|
22.00
|
21.95
|
18.48
|
6,284,621
|
|
|
7/19/2023
|
0.00 / 0.00%
|
22.00
|
22.15
|
21.95
|
22.00
|
22.04
|
18.48
|
10,007,000
|
|
|
7/18/2023
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.85
|
22.00
|
21.94
|
18.48
|
8,525,247
|
|
|
7/17/2023
|
0.00 / 0.00%
|
22.05
|
22.05
|
21.90
|
22.00
|
21.98
|
18.48
|
6,849,503
|
|
|
7/14/2023
|
0.00 / 0.00%
|
22.05
|
22.10
|
21.80
|
22.00
|
21.92
|
18.48
|
6,897,700
|
|
|
7/13/2023
|
+0.15 / +0.69%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.91
|
18.48
|
6,940,600
|
|
|
7/12/2023
|
-0.15 / -0.68%
|
22.20
|
22.20
|
21.80
|
21.85
|
21.93
|
18.35
|
5,185,000
|
|
|
7/11/2023
|
+0.05 / +0.23%
|
22.30
|
22.30
|
21.95
|
22.00
|
22.12
|
18.48
|
9,436,200
|
|
|
7/10/2023
|
+0.25 / +1.15%
|
21.75
|
22.10
|
21.70
|
21.95
|
21.91
|
18.44
|
9,032,000
|
|
|
7/7/2023
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.50
|
21.70
|
21.58
|
18.23
|
8,537,800
|
|
|
7/6/2023
|
-0.25 / -1.14%
|
21.95
|
22.00
|
21.65
|
21.70
|
21.83
|
18.23
|
7,649,900
|
|
|
7/5/2023
|
-0.05 / -0.23%
|
22.00
|
22.10
|
21.95
|
21.95
|
22.02
|
18.44
|
8,124,400
|
|
|
7/4/2023
|
-0.05 / -0.23%
|
21.95
|
22.05
|
21.90
|
22.00
|
21.96
|
18.48
|
5,572,100
|
|
|
7/3/2023
|
0.00 / 0.00%
|
22.05
|
22.10
|
21.95
|
22.05
|
22.02
|
18.52
|
4,029,900
|
|
|
6/30/2023
|
+0.15 / +0.68%
|
21.90
|
22.05
|
21.80
|
22.05
|
21.92
|
18.52
|
5,117,901
|
|
|
6/29/2023
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.90
|
21.90
|
22.13
|
18.40
|
9,196,500
|
|
|
6/28/2023
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.19
|
18.73
|
8,635,200
|
|
|
6/27/2023
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.20
|
22.20
|
22.31
|
18.65
|
9,611,900
|
|
|
6/26/2023
|
+0.35 / +1.60%
|
22.20
|
22.50
|
22.00
|
22.25
|
22.20
|
18.69
|
11,784,601
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|