|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.35
-0.10/-0.47%
3:10:00 PM
|
|
|
|
Closing price on 9/20/2012
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
14.80 |
| Volume |
1,998,473 |
| Split-adjusted Price |
2.16 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2012
|
-0.50 / -3.14%
|
15.50
|
15.90
|
14.80
|
15.40
|
15.40
|
2.16
|
1,998,473
|
|
|
9/19/2012
|
-1.10 / -6.47%
|
16.00
|
16.90
|
15.90
|
15.90
|
15.90
|
2.23
|
38,153,216
|
|
|
9/18/2012
|
-1.20 / -6.59%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
2.38
|
742,847
|
|
|
9/17/2012
|
+0.10 / +0.55%
|
18.10
|
18.50
|
17.90
|
18.20
|
18.20
|
2.55
|
740,557
|
|
|
9/14/2012
|
+0.40 / +2.26%
|
17.90
|
18.50
|
17.90
|
18.10
|
18.10
|
2.54
|
728,300
|
|
|
9/13/2012
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
2.48
|
631,548
|
|
|
9/12/2012
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.80
|
17.80
|
17.80
|
2.49
|
332,781
|
|
|
9/11/2012
|
-0.20 / -1.10%
|
19.00
|
19.00
|
17.90
|
17.90
|
17.90
|
2.51
|
456,346
|
|
|
9/10/2012
|
-1.20 / -6.22%
|
19.30
|
19.30
|
18.00
|
18.10
|
18.10
|
2.54
|
902,333
|
|
|
9/7/2012
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.30
|
2.70
|
716,656
|
|
|
9/6/2012
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.50
|
2.73
|
570,913
|
|
|
9/5/2012
|
-0.10 / -0.51%
|
20.40
|
21.00
|
19.60
|
19.70
|
19.70
|
2.76
|
809,353
|
|
|
9/4/2012
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.80
|
2.77
|
523,263
|
|
|
8/31/2012
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
2.77
|
635,425
|
|
|
8/30/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.00
|
2.80
|
433,300
|
|
|
8/29/2012
|
+1.00 / +5.26%
|
18.50
|
20.10
|
18.50
|
20.00
|
20.00
|
2.80
|
785,205
|
|
|
8/28/2012
|
-1.20 / -5.94%
|
19.50
|
20.00
|
18.80
|
19.00
|
19.00
|
2.66
|
757,900
|
|
|
8/27/2012
|
-1.60 / -7.34%
|
21.80
|
22.00
|
20.20
|
20.20
|
20.20
|
2.83
|
924,471
|
|
|
8/24/2012
|
+0.80 / +3.81%
|
19.60
|
22.40
|
19.60
|
21.80
|
21.80
|
3.05
|
1,633,900
|
|
|
8/23/2012
|
-1.50 / -6.67%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
2.94
|
260,600
|
|
|
8/22/2012
|
-1.60 / -6.64%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.15
|
689,013
|
|
|
8/21/2012
|
-1.80 / -6.95%
|
25.70
|
25.70
|
24.10
|
24.10
|
24.10
|
3.38
|
904,766
|
|
|
8/20/2012
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.90
|
3.63
|
87,100
|
|
|
8/17/2012
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.80
|
3.62
|
194,756
|
|
|
8/16/2012
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.70
|
3.60
|
71,000
|
|
|
8/15/2012
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.60
|
25.80
|
25.80
|
3.62
|
147,935
|
|
|
8/14/2012
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.60
|
25.80
|
25.80
|
3.62
|
162,888
|
|
|
8/13/2012
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.60
|
25.70
|
25.70
|
3.60
|
1,520,952
|
|
|
8/10/2012
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.70
|
3.60
|
120,639
|
|
|
8/9/2012
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.60
|
25.80
|
25.80
|
3.62
|
73,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,950,600
|
8.40
|
0.00%
|
|
|
|
BAB
|
11,100
|
11.60
|
0.87%
|
|
|
|
BID
|
2,289,600
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,275,300
|
13.10
|
0.00%
|
|
|
|
CTG
|
4,848,400
|
41.35
|
0.12%
|
|
|
|
EIB
|
12,386,100
|
22.90
|
-2.55%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|