|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
+0.05/+0.20%
1:05:00 PM
|
|
|
|
Closing price on 9/20/2023
|
|
| Open |
22.30 |
| High |
22.55 |
| Low |
22.25 |
| Volume |
7,194,700 |
| Split-adjusted Price |
18.86 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.15 / +0.67%
|
22.30
|
22.55
|
22.25
|
22.45
|
22.40
|
18.86
|
7,194,700
|
|
|
9/19/2023
|
-0.15 / -0.67%
|
22.45
|
22.60
|
22.25
|
22.30
|
22.38
|
18.73
|
10,569,400
|
|
|
9/18/2023
|
-0.20 / -0.88%
|
22.60
|
22.65
|
22.30
|
22.45
|
22.44
|
18.86
|
7,391,000
|
|
|
9/15/2023
|
+0.20 / +0.89%
|
22.60
|
22.75
|
22.45
|
22.65
|
22.61
|
19.03
|
7,615,220
|
|
|
9/14/2023
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.40
|
22.45
|
22.59
|
18.86
|
6,692,000
|
|
|
9/13/2023
|
-0.20 / -0.88%
|
22.75
|
22.80
|
22.45
|
22.55
|
22.63
|
18.94
|
9,488,802
|
|
|
9/12/2023
|
+0.40 / +1.79%
|
22.35
|
22.75
|
22.20
|
22.75
|
22.45
|
19.11
|
12,447,659
|
|
|
9/11/2023
|
-0.40 / -1.76%
|
22.80
|
22.90
|
22.25
|
22.35
|
22.51
|
18.77
|
10,536,000
|
|
|
9/8/2023
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.70
|
22.75
|
22.81
|
19.11
|
8,225,820
|
|
|
9/7/2023
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.75
|
22.90
|
22.94
|
19.24
|
12,614,919
|
|
|
9/6/2023
|
+0.20 / +0.88%
|
22.75
|
22.95
|
22.60
|
22.95
|
22.79
|
19.28
|
4,778,105
|
|
|
9/5/2023
|
+0.15 / +0.66%
|
22.70
|
23.05
|
22.65
|
22.75
|
22.86
|
19.11
|
10,426,813
|
|
|
8/31/2023
|
+0.15 / +0.67%
|
22.45
|
22.60
|
22.45
|
22.60
|
22.52
|
18.98
|
7,826,605
|
|
|
8/30/2023
|
+0.40 / +1.81%
|
22.05
|
22.50
|
22.05
|
22.45
|
22.31
|
18.86
|
7,522,102
|
|
|
8/29/2023
|
0.00 / 0.00%
|
22.05
|
22.20
|
21.95
|
22.05
|
22.07
|
18.52
|
5,774,705
|
|
|
8/28/2023
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.95
|
22.05
|
22.01
|
18.52
|
6,156,304
|
|
|
8/25/2023
|
-0.10 / -0.45%
|
22.00
|
22.05
|
21.85
|
21.95
|
21.95
|
18.44
|
5,378,212
|
|
|
8/24/2023
|
+0.20 / +0.92%
|
21.85
|
22.25
|
21.85
|
22.05
|
22.03
|
18.52
|
5,311,135
|
|
|
8/23/2023
|
-0.20 / -0.91%
|
22.20
|
22.30
|
21.85
|
21.85
|
22.04
|
18.35
|
5,544,339
|
|
|
8/22/2023
|
+0.05 / +0.23%
|
22.10
|
22.15
|
21.60
|
22.05
|
21.90
|
18.52
|
9,351,017
|
|
|
8/21/2023
|
+0.10 / +0.46%
|
21.85
|
22.20
|
21.85
|
22.00
|
22.00
|
18.48
|
8,074,911
|
|
|
8/18/2023
|
-0.80 / -3.52%
|
22.70
|
22.70
|
21.90
|
21.90
|
22.28
|
18.40
|
20,451,420
|
|
|
8/17/2023
|
-0.20 / -0.87%
|
22.95
|
23.00
|
22.70
|
22.70
|
22.84
|
19.07
|
10,120,590
|
|
|
8/16/2023
|
+0.05 / +0.22%
|
22.85
|
23.05
|
22.80
|
22.90
|
22.92
|
19.24
|
8,397,119
|
|
|
8/15/2023
|
-0.20 / -0.87%
|
23.15
|
23.25
|
22.85
|
22.85
|
22.96
|
19.19
|
6,458,843
|
|
|
8/14/2023
|
+0.15 / +0.66%
|
22.90
|
23.05
|
22.80
|
23.05
|
22.94
|
19.36
|
10,439,641
|
|
|
8/11/2023
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.60
|
22.90
|
22.78
|
19.24
|
9,157,508
|
|
|
8/10/2023
|
-0.30 / -1.29%
|
23.25
|
23.35
|
22.90
|
22.90
|
23.06
|
19.24
|
14,132,130
|
|
|
8/9/2023
|
-0.20 / -0.85%
|
23.40
|
23.60
|
23.15
|
23.20
|
23.34
|
19.49
|
15,556,051
|
|
|
8/8/2023
|
-0.35 / -1.47%
|
23.80
|
23.90
|
23.30
|
23.40
|
23.55
|
19.66
|
15,568,223
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|