|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.95
+0.75/+2.86%
1:50:02 PM
|
|
|
|
Closing price on 9/29/2011
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.30 |
| Volume |
494,800 |
| Split-adjusted Price |
2.73 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.50
|
2.73
|
494,800
|
|
|
9/28/2011
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.60
|
2.75
|
437,000
|
|
|
9/27/2011
|
+0.20 / +0.94%
|
21.50
|
21.80
|
21.30
|
21.50
|
21.50
|
2.73
|
210,000
|
|
|
9/26/2011
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.30
|
2.71
|
192,000
|
|
|
9/23/2011
|
-0.20 / -0.92%
|
21.60
|
21.70
|
21.50
|
21.50
|
21.50
|
2.73
|
173,400
|
|
|
9/22/2011
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.70
|
2.76
|
310,730
|
|
|
9/21/2011
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.40
|
21.60
|
21.60
|
2.75
|
138,500
|
|
|
9/20/2011
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.40
|
21.50
|
21.50
|
2.73
|
143,500
|
|
|
9/19/2011
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.40
|
21.70
|
21.70
|
2.76
|
154,300
|
|
|
9/16/2011
|
-0.40 / -1.83%
|
22.00
|
22.50
|
21.50
|
21.50
|
21.50
|
2.73
|
178,300
|
|
|
9/15/2011
|
-0.40 / -1.79%
|
22.00
|
22.20
|
21.70
|
21.90
|
21.90
|
2.78
|
296,500
|
|
|
9/14/2011
|
-0.40 / -1.76%
|
22.60
|
22.90
|
22.00
|
22.30
|
22.30
|
2.84
|
213,500
|
|
|
9/13/2011
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.70
|
2.89
|
306,500
|
|
|
9/12/2011
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.70
|
22.70
|
2.89
|
235,400
|
|
|
9/9/2011
|
-0.60 / -2.58%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.70
|
2.89
|
386,200
|
|
|
9/8/2011
|
-0.40 / -1.69%
|
24.00
|
24.10
|
23.00
|
23.30
|
23.30
|
2.96
|
654,100
|
|
|
9/7/2011
|
+1.10 / +4.87%
|
23.00
|
24.00
|
22.60
|
23.70
|
23.70
|
3.01
|
336,400
|
|
|
9/6/2011
|
-0.80 / -3.42%
|
23.00
|
23.10
|
22.30
|
22.60
|
22.60
|
2.87
|
307,400
|
|
|
9/5/2011
|
+0.80 / +3.54%
|
23.80
|
23.80
|
23.20
|
23.40
|
23.40
|
2.98
|
1,164,100
|
|
|
9/1/2011
|
+1.30 / +6.10%
|
21.30
|
22.60
|
21.30
|
22.60
|
22.60
|
2.87
|
692,700
|
|
|
8/31/2011
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.30
|
2.71
|
271,600
|
|
|
8/30/2011
|
+0.20 / +0.95%
|
21.00
|
21.80
|
21.00
|
21.20
|
21.20
|
2.70
|
264,500
|
|
|
8/29/2011
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
167,700
|
|
|
8/26/2011
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
2.66
|
109,800
|
|
|
8/25/2011
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
197,500
|
|
|
8/24/2011
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
21.00
|
21.00
|
2.67
|
111,200
|
|
|
8/23/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
2.67
|
398,200
|
|
|
8/22/2011
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
385,200
|
|
|
8/19/2011
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
2.64
|
240,900
|
|
|
8/18/2011
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
263,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,148,400
|
12.40
|
-0.80%
|
|
|
|
BAB
|
3,100
|
14.50
|
3.57%
|
|
|
|
BID
|
8,084,000
|
41.00
|
0.00%
|
|
|
|
BVB
|
4,760,900
|
15.80
|
0.64%
|
|
|
|
CTG
|
5,199,700
|
49.90
|
1.63%
|
|
|
|
EIB
|
11,716,700
|
27.75
|
2.97%
|
|
|
|
|
Market Update
Last updated at 1:50:01 PM
|
|
|
|
|