Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
0.00/0.00%
3:05:01 PM
|
|
|
Closing price on 9/30/2021
|
|
Open |
31.35 |
High |
31.60 |
Low |
31.30 |
Volume |
4,464,800 |
Split-adjusted Price |
17.71 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2021
|
+0.20 / +0.64%
|
31.35
|
31.60
|
31.30
|
31.55
|
31.47
|
17.71
|
4,464,800
|
|
9/29/2021
|
-0.25 / -0.79%
|
31.60
|
31.70
|
31.15
|
31.35
|
31.41
|
17.60
|
3,615,100
|
|
9/28/2021
|
+0.10 / +0.32%
|
31.50
|
31.75
|
31.40
|
31.60
|
31.59
|
17.74
|
2,617,400
|
|
9/27/2021
|
-0.50 / -1.56%
|
32.20
|
32.40
|
31.50
|
31.50
|
32.05
|
17.68
|
4,871,300
|
|
9/24/2021
|
+0.40 / +1.27%
|
31.80
|
32.15
|
31.60
|
32.00
|
31.86
|
17.96
|
6,688,700
|
|
9/23/2021
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.50
|
31.60
|
31.59
|
17.74
|
4,410,800
|
|
9/22/2021
|
-0.20 / -0.63%
|
31.80
|
32.00
|
31.60
|
31.60
|
31.71
|
17.74
|
2,681,700
|
|
9/21/2021
|
-0.30 / -0.93%
|
31.80
|
32.00
|
31.45
|
31.80
|
31.77
|
17.85
|
3,882,100
|
|
9/20/2021
|
+0.50 / +1.58%
|
32.00
|
32.30
|
31.85
|
32.10
|
32.08
|
18.02
|
6,557,800
|
|
9/17/2021
|
+0.30 / +0.96%
|
31.60
|
31.80
|
31.35
|
31.60
|
31.50
|
17.74
|
4,572,300
|
|
9/16/2021
|
+0.10 / +0.32%
|
31.25
|
31.55
|
31.20
|
31.30
|
31.35
|
17.57
|
3,455,500
|
|
9/15/2021
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.15
|
31.20
|
31.31
|
17.51
|
5,049,200
|
|
9/14/2021
|
-0.40 / -1.25%
|
31.85
|
32.00
|
31.50
|
31.50
|
31.77
|
17.68
|
6,368,100
|
|
9/13/2021
|
-0.40 / -1.24%
|
32.30
|
32.30
|
31.90
|
31.90
|
32.06
|
17.91
|
5,199,800
|
|
9/10/2021
|
-0.15 / -0.46%
|
32.50
|
32.55
|
32.25
|
32.30
|
32.41
|
18.13
|
4,101,100
|
|
9/9/2021
|
+0.30 / +0.93%
|
32.00
|
32.45
|
31.95
|
32.45
|
32.11
|
18.22
|
3,731,900
|
|
9/8/2021
|
-0.35 / -1.08%
|
32.50
|
32.75
|
32.10
|
32.15
|
32.45
|
18.05
|
5,122,900
|
|
9/7/2021
|
+0.45 / +1.40%
|
32.40
|
32.75
|
32.20
|
32.50
|
32.46
|
18.24
|
7,963,700
|
|
9/6/2021
|
+0.05 / +0.16%
|
32.20
|
32.30
|
31.95
|
32.05
|
32.06
|
17.99
|
7,383,200
|
|
9/1/2021
|
0.00 / 0.00%
|
32.00
|
32.75
|
31.95
|
32.00
|
32.28
|
17.96
|
8,785,300
|
|
8/31/2021
|
-0.15 / -0.47%
|
32.50
|
32.60
|
32.00
|
32.00
|
32.26
|
17.96
|
5,528,600
|
|
8/30/2021
|
+0.40 / +1.26%
|
31.80
|
32.40
|
31.60
|
32.15
|
31.98
|
18.05
|
8,029,600
|
|
8/27/2021
|
-0.20 / -0.63%
|
31.70
|
31.85
|
30.80
|
31.75
|
31.38
|
17.82
|
8,069,600
|
|
8/26/2021
|
-0.50 / -1.54%
|
32.55
|
32.60
|
31.80
|
31.95
|
32.15
|
17.93
|
5,024,800
|
|
8/25/2021
|
+0.15 / +0.46%
|
32.20
|
32.50
|
31.90
|
32.45
|
32.14
|
18.22
|
4,865,700
|
|
8/24/2021
|
+0.30 / +0.94%
|
32.00
|
32.50
|
31.70
|
32.30
|
32.10
|
18.13
|
9,584,200
|
|
8/23/2021
|
-1.60 / -4.76%
|
33.50
|
33.60
|
32.00
|
32.00
|
32.66
|
17.96
|
24,602,700
|
|
8/20/2021
|
-1.70 / -4.82%
|
35.30
|
35.35
|
33.05
|
33.60
|
34.28
|
18.86
|
20,952,900
|
|
8/19/2021
|
-0.25 / -0.70%
|
35.50
|
35.55
|
34.95
|
35.30
|
35.25
|
19.82
|
10,378,000
|
|
8/18/2021
|
-0.05 / -0.14%
|
35.45
|
35.80
|
35.30
|
35.55
|
35.59
|
19.96
|
9,543,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|