|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 9/14/2021
|
|
| Open |
31.85 |
| High |
32.00 |
| Low |
31.50 |
| Volume |
6,368,100 |
| Split-adjusted Price |
17.68 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
-0.40 / -1.25%
|
31.85
|
32.00
|
31.50
|
31.50
|
31.77
|
17.68
|
6,368,100
|
|
|
9/13/2021
|
-0.40 / -1.24%
|
32.30
|
32.30
|
31.90
|
31.90
|
32.06
|
17.91
|
5,199,800
|
|
|
9/10/2021
|
-0.15 / -0.46%
|
32.50
|
32.55
|
32.25
|
32.30
|
32.41
|
18.13
|
4,101,100
|
|
|
9/9/2021
|
+0.30 / +0.93%
|
32.00
|
32.45
|
31.95
|
32.45
|
32.11
|
18.22
|
3,731,900
|
|
|
9/8/2021
|
-0.35 / -1.08%
|
32.50
|
32.75
|
32.10
|
32.15
|
32.45
|
18.05
|
5,122,900
|
|
|
9/7/2021
|
+0.45 / +1.40%
|
32.40
|
32.75
|
32.20
|
32.50
|
32.46
|
18.24
|
7,963,700
|
|
|
9/6/2021
|
+0.05 / +0.16%
|
32.20
|
32.30
|
31.95
|
32.05
|
32.06
|
17.99
|
7,383,200
|
|
|
9/1/2021
|
0.00 / 0.00%
|
32.00
|
32.75
|
31.95
|
32.00
|
32.28
|
17.96
|
8,785,300
|
|
|
8/31/2021
|
-0.15 / -0.47%
|
32.50
|
32.60
|
32.00
|
32.00
|
32.26
|
17.96
|
5,528,600
|
|
|
8/30/2021
|
+0.40 / +1.26%
|
31.80
|
32.40
|
31.60
|
32.15
|
31.98
|
18.05
|
8,029,600
|
|
|
8/27/2021
|
-0.20 / -0.63%
|
31.70
|
31.85
|
30.80
|
31.75
|
31.38
|
17.82
|
8,069,600
|
|
|
8/26/2021
|
-0.50 / -1.54%
|
32.55
|
32.60
|
31.80
|
31.95
|
32.15
|
17.93
|
5,024,800
|
|
|
8/25/2021
|
+0.15 / +0.46%
|
32.20
|
32.50
|
31.90
|
32.45
|
32.14
|
18.22
|
4,865,700
|
|
|
8/24/2021
|
+0.30 / +0.94%
|
32.00
|
32.50
|
31.70
|
32.30
|
32.10
|
18.13
|
9,584,200
|
|
|
8/23/2021
|
-1.60 / -4.76%
|
33.50
|
33.60
|
32.00
|
32.00
|
32.66
|
17.96
|
24,602,700
|
|
|
8/20/2021
|
-1.70 / -4.82%
|
35.30
|
35.35
|
33.05
|
33.60
|
34.28
|
18.86
|
20,952,900
|
|
|
8/19/2021
|
-0.25 / -0.70%
|
35.50
|
35.55
|
34.95
|
35.30
|
35.25
|
19.82
|
10,378,000
|
|
|
8/18/2021
|
-0.05 / -0.14%
|
35.45
|
35.80
|
35.30
|
35.55
|
35.59
|
19.96
|
9,543,600
|
|
|
8/17/2021
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.40
|
35.60
|
35.86
|
19.98
|
9,068,100
|
|
|
8/16/2021
|
+0.35 / +0.99%
|
35.35
|
36.00
|
34.80
|
35.70
|
35.42
|
20.04
|
17,074,725
|
|
|
8/13/2021
|
+0.05 / +0.14%
|
35.20
|
35.45
|
34.30
|
35.35
|
34.88
|
19.84
|
17,576,600
|
|
|
8/12/2021
|
-0.70 / -1.94%
|
35.80
|
36.00
|
35.30
|
35.30
|
35.66
|
19.82
|
12,447,100
|
|
|
8/11/2021
|
-0.50 / -1.37%
|
36.50
|
36.75
|
36.00
|
36.00
|
36.51
|
20.21
|
16,492,300
|
|
|
8/10/2021
|
0.00 / 0.00%
|
36.80
|
36.85
|
36.20
|
36.50
|
36.52
|
20.49
|
10,457,700
|
|
|
8/9/2021
|
+0.95 / +2.67%
|
35.40
|
36.85
|
35.15
|
36.50
|
36.20
|
20.49
|
20,045,200
|
|
|
8/6/2021
|
-0.45 / -1.25%
|
36.10
|
36.15
|
35.45
|
35.55
|
35.91
|
19.96
|
8,690,800
|
|
|
8/5/2021
|
+0.50 / +1.41%
|
35.35
|
36.10
|
35.30
|
36.00
|
35.85
|
20.21
|
13,885,400
|
|
|
8/4/2021
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.30
|
35.50
|
35.74
|
19.93
|
19,897,100
|
|
|
8/3/2021
|
+0.25 / +0.70%
|
35.45
|
35.80
|
35.00
|
35.80
|
35.34
|
20.10
|
11,367,325
|
|
|
8/2/2021
|
-0.60 / -1.66%
|
35.50
|
36.00
|
35.35
|
35.55
|
35.58
|
19.96
|
10,223,859
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|