|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.20
+0.05/+0.20%
3:05:00 PM
|
|
|
|
Closing price on 9/30/2019
|
|
| Open |
23.30 |
| High |
23.60 |
| Low |
23.20 |
| Volume |
2,301,305 |
| Split-adjusted Price |
8.09 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
+0.20 / +0.86%
|
23.30
|
23.60
|
23.20
|
23.40
|
23.47
|
8.09
|
2,301,305
|
|
|
9/27/2019
|
-0.10 / -0.43%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.41
|
8.02
|
2,161,770
|
|
|
9/26/2019
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.90
|
23.30
|
23.09
|
8.05
|
2,319,500
|
|
|
9/25/2019
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.90
|
23.00
|
23.03
|
7.95
|
1,521,380
|
|
|
9/24/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.26
|
8.02
|
1,327,950
|
|
|
9/23/2019
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.10
|
23.30
|
23.41
|
8.05
|
2,874,550
|
|
|
9/20/2019
|
+0.10 / +0.43%
|
23.50
|
25.40
|
23.10
|
23.20
|
23.22
|
8.02
|
2,570,229
|
|
|
9/19/2019
|
+0.70 / +3.13%
|
22.40
|
23.20
|
22.30
|
23.10
|
22.87
|
7.98
|
3,462,380
|
|
|
9/18/2019
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.20
|
22.40
|
22.38
|
7.74
|
1,539,570
|
|
|
9/17/2019
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.10
|
22.30
|
22.23
|
7.71
|
5,285,250
|
|
|
9/16/2019
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.40
|
22.43
|
7.74
|
1,295,945
|
|
|
9/13/2019
|
+0.40 / +1.80%
|
22.30
|
22.60
|
22.10
|
22.60
|
22.39
|
7.81
|
1,324,001
|
|
|
9/12/2019
|
+0.40 / +1.83%
|
21.90
|
22.20
|
21.80
|
22.20
|
22.00
|
7.67
|
8,242,300
|
|
|
9/11/2019
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.71
|
7.53
|
3,521,000
|
|
|
9/10/2019
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.72
|
7.50
|
3,874,271
|
|
|
9/9/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.83
|
7.57
|
374,200
|
|
|
9/6/2019
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.70
|
21.90
|
21.84
|
7.57
|
706,100
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.00
|
21.96
|
7.60
|
624,800
|
|
|
9/4/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
22.00
|
21.97
|
7.60
|
364,800
|
|
|
9/3/2019
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.90
|
22.10
|
22.02
|
7.64
|
484,600
|
|
|
8/30/2019
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.10
|
22.20
|
22.22
|
7.67
|
609,200
|
|
|
8/29/2019
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.13
|
7.64
|
636,300
|
|
|
8/28/2019
|
-0.30 / -1.33%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.32
|
7.67
|
512,600
|
|
|
8/27/2019
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.47
|
7.78
|
1,015,300
|
|
|
8/26/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.27
|
7.78
|
1,028,800
|
|
|
8/23/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.40
|
22.60
|
22.53
|
7.81
|
814,500
|
|
|
8/22/2019
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.40
|
22.70
|
22.63
|
7.84
|
1,652,200
|
|
|
8/21/2019
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.29
|
7.71
|
2,790,584
|
|
|
8/20/2019
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.16
|
7.67
|
1,318,100
|
|
|
8/19/2019
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.05
|
7.60
|
1,209,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|