|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.20
-0.45/-1.99%
3:10:00 PM
|
|
|
|
Closing price on 9/14/2011
|
|
| Open |
22.60 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
213,500 |
| Split-adjusted Price |
2.44 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
-0.40 / -1.76%
|
22.60
|
22.90
|
22.00
|
22.30
|
22.30
|
2.44
|
213,500
|
|
|
9/13/2011
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.70
|
2.49
|
306,500
|
|
|
9/12/2011
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.70
|
22.70
|
2.49
|
235,400
|
|
|
9/9/2011
|
-0.60 / -2.58%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.70
|
2.49
|
386,200
|
|
|
9/8/2011
|
-0.40 / -1.69%
|
24.00
|
24.10
|
23.00
|
23.30
|
23.30
|
2.55
|
654,100
|
|
|
9/7/2011
|
+1.10 / +4.87%
|
23.00
|
24.00
|
22.60
|
23.70
|
23.70
|
2.60
|
336,400
|
|
|
9/6/2011
|
-0.80 / -3.42%
|
23.00
|
23.10
|
22.30
|
22.60
|
22.60
|
2.48
|
307,400
|
|
|
9/5/2011
|
+0.80 / +3.54%
|
23.80
|
23.80
|
23.20
|
23.40
|
23.40
|
2.56
|
1,164,100
|
|
|
9/1/2011
|
+1.30 / +6.10%
|
21.30
|
22.60
|
21.30
|
22.60
|
22.60
|
2.48
|
692,700
|
|
|
8/31/2011
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.30
|
2.33
|
271,600
|
|
|
8/30/2011
|
+0.20 / +0.95%
|
21.00
|
21.80
|
21.00
|
21.20
|
21.20
|
2.32
|
264,500
|
|
|
8/29/2011
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.30
|
167,700
|
|
|
8/26/2011
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
2.29
|
109,800
|
|
|
8/25/2011
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.30
|
197,500
|
|
|
8/24/2011
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
21.00
|
21.00
|
2.30
|
111,200
|
|
|
8/23/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
2.30
|
398,200
|
|
|
8/22/2011
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.30
|
385,200
|
|
|
8/19/2011
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
2.28
|
240,900
|
|
|
8/18/2011
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.30
|
263,800
|
|
|
8/17/2011
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.80
|
2.28
|
266,500
|
|
|
8/16/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
2.28
|
384,800
|
|
|
8/15/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
2.28
|
236,700
|
|
|
8/12/2011
|
+0.10 / +0.48%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.80
|
2.28
|
250,676
|
|
|
8/11/2011
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.70
|
2.27
|
461,100
|
|
|
8/10/2011
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.80
|
2.28
|
296,700
|
|
|
8/9/2011
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
2.27
|
513,200
|
|
|
8/8/2011
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.80
|
2.28
|
282,700
|
|
|
8/5/2011
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.90
|
2.29
|
341,600
|
|
|
8/4/2011
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
2.30
|
212,500
|
|
|
8/3/2011
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.80
|
2.28
|
140,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,782,900
|
18.60
|
-1.06%
|
|
|
|
BAB
|
14,800
|
11.60
|
-0.85%
|
|
|
|
BID
|
5,593,100
|
41.35
|
-2.13%
|
|
|
|
BVB
|
1,986,800
|
13.40
|
-0.74%
|
|
|
|
CTG
|
10,591,800
|
34.15
|
0.00%
|
|
|
|
EIB
|
8,011,300
|
20.00
|
-3.15%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|