|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 9/19/2017
|
|
| Open |
28.20 |
| High |
28.70 |
| Low |
28.10 |
| Volume |
1,331,569 |
| Split-adjusted Price |
5.90 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
-0.10 / -0.35%
|
28.20
|
28.70
|
28.10
|
28.10
|
28.45
|
5.90
|
1,331,569
|
|
|
9/18/2017
|
+0.10 / +0.36%
|
28.10
|
28.60
|
28.10
|
28.20
|
28.41
|
5.92
|
1,222,983
|
|
|
9/15/2017
|
-0.10 / -0.35%
|
28.20
|
28.50
|
28.00
|
28.10
|
28.12
|
5.90
|
1,658,884
|
|
|
9/14/2017
|
-0.20 / -0.70%
|
28.30
|
28.50
|
28.10
|
28.20
|
28.35
|
5.92
|
2,044,968
|
|
|
9/13/2017
|
+0.60 / +2.16%
|
27.90
|
28.40
|
27.80
|
28.40
|
28.17
|
5.96
|
677,371
|
|
|
9/12/2017
|
+0.30 / +1.09%
|
27.50
|
28.10
|
27.50
|
27.80
|
27.69
|
5.84
|
1,257,023
|
|
|
9/11/2017
|
-0.60 / -2.14%
|
28.00
|
28.50
|
27.50
|
27.50
|
27.82
|
5.78
|
2,132,362
|
|
|
9/8/2017
|
-0.50 / -1.75%
|
28.60
|
28.70
|
28.00
|
28.10
|
28.29
|
5.90
|
1,531,004
|
|
|
9/7/2017
|
-0.30 / -1.04%
|
28.90
|
29.10
|
28.50
|
28.60
|
28.77
|
6.01
|
1,374,302
|
|
|
9/6/2017
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.70
|
28.90
|
28.80
|
6.07
|
626,895
|
|
|
9/5/2017
|
+0.40 / +1.40%
|
28.60
|
29.20
|
28.60
|
29.00
|
28.97
|
6.09
|
990,854
|
|
|
9/1/2017
|
-0.10 / -0.35%
|
28.70
|
28.80
|
28.20
|
28.60
|
28.47
|
6.01
|
709,225
|
|
|
8/31/2017
|
+0.20 / +0.70%
|
28.60
|
29.50
|
28.60
|
28.70
|
29.04
|
6.03
|
2,318,417
|
|
|
8/30/2017
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.30
|
28.50
|
28.58
|
5.99
|
1,683,058
|
|
|
8/29/2017
|
+0.10 / +0.35%
|
28.50
|
29.50
|
28.10
|
28.60
|
28.85
|
6.01
|
4,369,174
|
|
|
8/28/2017
|
+0.90 / +3.26%
|
27.60
|
28.70
|
27.60
|
28.50
|
28.20
|
5.99
|
2,649,313
|
|
|
8/25/2017
|
+0.20 / +0.73%
|
27.40
|
28.20
|
27.40
|
27.60
|
27.85
|
5.80
|
2,024,567
|
|
|
8/24/2017
|
+1.00 / +3.79%
|
26.40
|
27.60
|
26.40
|
27.40
|
27.02
|
5.75
|
7,289,659
|
|
|
8/23/2017
|
+0.20 / +0.76%
|
26.10
|
26.50
|
26.10
|
26.40
|
26.30
|
5.54
|
740,021
|
|
|
8/22/2017
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.00
|
26.20
|
26.22
|
5.50
|
986,155
|
|
|
8/21/2017
|
+0.50 / +1.95%
|
25.70
|
26.70
|
25.70
|
26.20
|
26.39
|
5.50
|
4,413,094
|
|
|
8/18/2017
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.20
|
25.70
|
25.57
|
5.40
|
1,195,485
|
|
|
8/17/2017
|
-0.30 / -1.16%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.83
|
5.38
|
553,039
|
|
|
8/16/2017
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.79
|
5.44
|
487,273
|
|
|
8/15/2017
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.81
|
5.42
|
799,811
|
|
|
8/14/2017
|
+0.30 / +1.18%
|
25.30
|
25.70
|
25.30
|
25.70
|
25.53
|
5.40
|
657,975
|
|
|
8/11/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.43
|
5.33
|
774,623
|
|
|
8/10/2017
|
-0.20 / -0.78%
|
25.40
|
25.70
|
25.30
|
25.40
|
25.42
|
5.33
|
1,139,794
|
|
|
8/9/2017
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.65
|
5.38
|
1,649,412
|
|
|
8/8/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
25.90
|
26.00
|
25.98
|
5.46
|
383,052
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|