|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/15/2022
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.45 |
| Volume |
2,020,600 |
| Split-adjusted Price |
16.52 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2022
|
+0.05 / +0.21%
|
23.60
|
23.60
|
23.45
|
23.55
|
23.51
|
16.52
|
2,020,600
|
|
|
9/14/2022
|
-0.30 / -1.26%
|
23.50
|
23.60
|
23.35
|
23.50
|
23.43
|
16.49
|
2,102,100
|
|
|
9/13/2022
|
+0.05 / +0.21%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.83
|
16.70
|
2,185,500
|
|
|
9/12/2022
|
-0.25 / -1.04%
|
24.00
|
24.20
|
23.75
|
23.75
|
23.91
|
16.66
|
1,466,221
|
|
|
9/9/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.75
|
24.00
|
23.93
|
16.84
|
3,307,900
|
|
|
9/8/2022
|
-0.30 / -1.23%
|
24.40
|
24.45
|
24.00
|
24.00
|
24.19
|
16.84
|
2,080,700
|
|
|
9/7/2022
|
-0.35 / -1.42%
|
24.50
|
24.60
|
24.30
|
24.30
|
24.45
|
17.05
|
3,414,400
|
|
|
9/6/2022
|
+0.15 / +0.61%
|
24.50
|
24.70
|
24.45
|
24.65
|
24.57
|
17.30
|
2,405,200
|
|
|
9/5/2022
|
-0.15 / -0.61%
|
24.55
|
24.75
|
24.45
|
24.50
|
24.56
|
17.19
|
2,396,400
|
|
|
8/31/2022
|
+0.10 / +0.41%
|
24.55
|
24.75
|
24.55
|
24.65
|
24.62
|
17.30
|
1,967,000
|
|
|
8/30/2022
|
0.00 / 0.00%
|
24.60
|
24.85
|
24.55
|
24.55
|
24.67
|
17.23
|
2,396,400
|
|
|
8/29/2022
|
-0.25 / -1.01%
|
24.45
|
24.70
|
24.30
|
24.55
|
24.46
|
17.23
|
3,599,300
|
|
|
8/26/2022
|
-0.20 / -0.80%
|
25.10
|
25.30
|
24.75
|
24.80
|
25.04
|
17.40
|
3,878,700
|
|
|
8/25/2022
|
+0.15 / +0.60%
|
24.85
|
25.00
|
24.75
|
25.00
|
24.87
|
17.54
|
3,631,800
|
|
|
8/24/2022
|
+0.05 / +0.20%
|
24.70
|
24.90
|
24.65
|
24.85
|
24.75
|
17.44
|
2,753,500
|
|
|
8/23/2022
|
+0.15 / +0.61%
|
24.35
|
24.80
|
24.20
|
24.80
|
24.42
|
17.40
|
2,385,000
|
|
|
8/22/2022
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.60
|
24.65
|
24.68
|
17.30
|
2,239,300
|
|
|
8/19/2022
|
-0.30 / -1.19%
|
25.15
|
25.15
|
24.80
|
24.85
|
24.92
|
17.44
|
1,909,000
|
|
|
8/18/2022
|
+0.20 / +0.80%
|
24.95
|
25.25
|
24.80
|
25.15
|
25.07
|
17.65
|
5,981,500
|
|
|
8/17/2022
|
+0.10 / +0.40%
|
24.95
|
25.00
|
24.85
|
24.95
|
24.94
|
17.51
|
3,350,600
|
|
|
8/16/2022
|
-0.10 / -0.40%
|
24.90
|
24.95
|
24.65
|
24.85
|
24.78
|
17.44
|
3,234,500
|
|
|
8/15/2022
|
+0.15 / +0.60%
|
24.90
|
25.15
|
24.80
|
24.95
|
24.93
|
17.51
|
3,154,600
|
|
|
8/12/2022
|
+0.05 / +0.20%
|
24.70
|
24.85
|
24.60
|
24.80
|
24.72
|
17.40
|
1,482,500
|
|
|
8/11/2022
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.70
|
24.75
|
24.93
|
17.37
|
3,442,200
|
|
|
8/10/2022
|
-0.10 / -0.40%
|
24.95
|
25.05
|
24.75
|
24.85
|
24.89
|
17.44
|
1,987,700
|
|
|
8/9/2022
|
+0.20 / +0.81%
|
24.90
|
25.00
|
24.70
|
24.95
|
24.85
|
17.51
|
3,945,100
|
|
|
8/8/2022
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.65
|
24.75
|
24.78
|
17.37
|
3,202,100
|
|
|
8/5/2022
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.50
|
24.85
|
24.73
|
17.44
|
3,762,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|