|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.25
+0.40/+1.83%
3:10:00 PM
|
|
|
|
Closing price on 9/13/2007
|
|
| Open |
119.50 |
| High |
120.00 |
| Low |
119.50 |
| Volume |
86,300 |
| Split-adjusted Price |
5.02 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2007
|
+0.40 / +0.34%
|
119.50
|
120.00
|
119.50
|
119.80
|
119.80
|
5.02
|
86,300
|
|
|
9/12/2007
|
-0.20 / -0.17%
|
119.10
|
119.60
|
119.10
|
119.40
|
119.40
|
5.00
|
86,300
|
|
|
9/11/2007
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
119.60
|
119.60
|
5.01
|
89,800
|
|
|
9/10/2007
|
-0.10 / -0.08%
|
119.90
|
121.00
|
119.00
|
119.60
|
119.60
|
5.01
|
105,800
|
|
|
9/7/2007
|
-0.10 / -0.08%
|
120.00
|
121.00
|
119.70
|
119.70
|
119.70
|
5.02
|
119,700
|
|
|
9/6/2007
|
-0.30 / -0.25%
|
120.00
|
121.20
|
119.50
|
119.80
|
119.80
|
5.02
|
102,300
|
|
|
9/5/2007
|
-1.90 / -1.56%
|
124.00
|
124.00
|
119.80
|
120.10
|
120.10
|
5.03
|
201,500
|
|
|
9/4/2007
|
+3.00 / +2.52%
|
119.80
|
122.00
|
119.20
|
122.00
|
122.00
|
5.11
|
98,600
|
|
|
8/31/2007
|
+0.80 / +0.68%
|
121.00
|
121.00
|
118.10
|
119.00
|
119.00
|
4.99
|
92,900
|
|
|
8/30/2007
|
+0.20 / +0.17%
|
117.80
|
118.30
|
117.80
|
118.20
|
118.20
|
4.95
|
114,400
|
|
|
8/29/2007
|
+0.40 / +0.34%
|
117.50
|
118.20
|
117.50
|
118.00
|
118.00
|
4.95
|
97,400
|
|
|
8/28/2007
|
-0.40 / -0.34%
|
118.00
|
118.00
|
116.90
|
117.60
|
117.60
|
4.93
|
91,200
|
|
|
8/27/2007
|
-0.50 / -0.42%
|
118.30
|
119.00
|
117.10
|
118.00
|
118.00
|
4.95
|
106,600
|
|
|
8/24/2007
|
+1.70 / +1.46%
|
122.00
|
122.00
|
116.80
|
118.50
|
118.50
|
4.97
|
119,000
|
|
|
8/23/2007
|
0.00 / 0.00%
|
117.00
|
117.50
|
116.00
|
116.80
|
116.80
|
4.90
|
155,300
|
|
|
8/22/2007
|
+0.30 / +0.26%
|
116.80
|
117.00
|
115.60
|
116.80
|
116.80
|
4.90
|
149,100
|
|
|
8/21/2007
|
0.00 / 0.00%
|
117.00
|
117.50
|
116.00
|
116.50
|
116.50
|
4.88
|
119,400
|
|
|
8/20/2007
|
-0.60 / -0.51%
|
117.00
|
117.50
|
115.50
|
116.50
|
116.50
|
4.88
|
70,700
|
|
|
8/17/2007
|
-0.70 / -0.59%
|
118.00
|
118.00
|
117.00
|
117.10
|
117.10
|
4.91
|
149,100
|
|
|
8/16/2007
|
-0.20 / -0.17%
|
118.00
|
118.00
|
117.00
|
117.80
|
117.80
|
4.94
|
145,500
|
|
|
8/15/2007
|
+0.70 / +0.60%
|
117.10
|
119.00
|
117.10
|
118.00
|
118.00
|
4.95
|
147,300
|
|
|
8/14/2007
|
-0.20 / -0.17%
|
117.30
|
117.80
|
116.50
|
117.30
|
117.30
|
4.92
|
80,600
|
|
|
8/13/2007
|
-0.80 / -0.68%
|
120.00
|
120.00
|
117.00
|
117.50
|
117.50
|
4.93
|
62,400
|
|
|
8/10/2007
|
-0.80 / -0.67%
|
121.00
|
122.00
|
117.80
|
118.30
|
118.30
|
4.96
|
121,400
|
|
|
8/9/2007
|
+2.10 / +1.79%
|
120.00
|
120.00
|
117.00
|
119.10
|
119.10
|
4.99
|
98,400
|
|
|
8/8/2007
|
+1.00 / +0.86%
|
116.10
|
117.40
|
116.00
|
117.00
|
117.00
|
4.90
|
72,500
|
|
|
8/7/2007
|
+0.20 / +0.17%
|
116.00
|
116.40
|
115.10
|
116.00
|
116.00
|
4.86
|
149,800
|
|
|
8/6/2007
|
-1.20 / -1.03%
|
118.00
|
118.00
|
115.80
|
115.80
|
115.80
|
4.85
|
93,400
|
|
|
8/3/2007
|
-1.00 / -0.85%
|
117.80
|
118.00
|
116.10
|
117.00
|
117.00
|
4.90
|
113,100
|
|
|
8/2/2007
|
-1.50 / -1.26%
|
122.00
|
122.00
|
117.20
|
118.00
|
118.00
|
4.95
|
143,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,678,700
|
8.50
|
2.41%
|
|
|
|
BAB
|
20,100
|
12.20
|
1.67%
|
|
|
|
BID
|
11,238,100
|
37.20
|
1.78%
|
|
|
|
BVB
|
7,589,400
|
13.20
|
3.94%
|
|
|
|
CTG
|
11,497,400
|
44.40
|
3.98%
|
|
|
|
EIB
|
24,206,200
|
23.65
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|