|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.45
0.00/0.00%
1:45:01 PM
|
|
|
|
Closing price on 9/4/2009
|
|
| Open |
47.20 |
| High |
47.30 |
| Low |
46.30 |
| Volume |
2,106,300 |
| Split-adjusted Price |
4.61 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2009
|
-0.50 / -1.06%
|
47.20
|
47.30
|
46.30
|
46.60
|
46.60
|
4.61
|
2,106,300
|
|
|
9/3/2009
|
-0.60 / -1.26%
|
47.50
|
47.50
|
47.00
|
47.10
|
47.10
|
4.66
|
1,398,600
|
|
|
9/1/2009
|
-0.40 / -0.83%
|
48.00
|
48.20
|
47.40
|
47.70
|
47.70
|
4.72
|
2,091,500
|
|
|
8/31/2009
|
+0.80 / +1.69%
|
47.70
|
48.50
|
47.30
|
48.10
|
48.10
|
4.76
|
2,932,200
|
|
|
8/28/2009
|
+0.60 / +1.28%
|
46.40
|
47.40
|
46.40
|
47.30
|
47.30
|
4.68
|
3,390,200
|
|
|
8/27/2009
|
-0.60 / -1.27%
|
47.00
|
47.30
|
46.00
|
46.70
|
46.70
|
4.62
|
2,648,400
|
|
|
8/26/2009
|
-0.30 / -0.63%
|
47.50
|
47.70
|
47.20
|
47.30
|
47.30
|
4.68
|
1,480,300
|
|
|
8/25/2009
|
-0.40 / -0.83%
|
47.90
|
48.20
|
47.30
|
47.60
|
47.60
|
4.71
|
2,123,100
|
|
|
8/24/2009
|
+0.50 / +1.05%
|
48.10
|
48.90
|
47.80
|
48.00
|
48.00
|
4.75
|
2,408,000
|
|
|
8/21/2009
|
+0.40 / +0.85%
|
47.50
|
49.00
|
47.20
|
47.50
|
47.50
|
4.70
|
3,324,500
|
|
|
8/20/2009
|
0.00 / 0.00%
|
47.50
|
48.00
|
46.90
|
47.10
|
47.10
|
4.66
|
2,052,500
|
|
|
8/19/2009
|
+0.30 / +0.64%
|
47.30
|
47.40
|
46.90
|
47.10
|
47.10
|
4.66
|
1,359,200
|
|
|
8/18/2009
|
-0.30 / -0.64%
|
46.60
|
47.20
|
46.10
|
46.80
|
46.80
|
4.63
|
1,495,800
|
|
|
8/17/2009
|
-0.60 / -1.26%
|
47.70
|
47.80
|
47.00
|
47.10
|
47.10
|
4.66
|
1,443,100
|
|
|
8/14/2009
|
0.00 / 0.00%
|
48.60
|
48.60
|
47.50
|
47.70
|
47.70
|
4.72
|
1,785,300
|
|
|
8/13/2009
|
+0.70 / +1.49%
|
48.00
|
49.00
|
47.50
|
47.70
|
47.70
|
4.72
|
2,683,300
|
|
|
8/12/2009
|
+0.10 / +0.21%
|
46.80
|
47.80
|
46.50
|
47.00
|
47.00
|
4.65
|
2,113,200
|
|
|
8/11/2009
|
-0.10 / -0.21%
|
47.00
|
47.20
|
46.70
|
46.90
|
46.90
|
4.64
|
1,789,400
|
|
|
8/10/2009
|
+0.30 / +0.64%
|
46.70
|
47.40
|
46.70
|
47.00
|
47.00
|
4.65
|
1,963,600
|
|
|
8/7/2009
|
-0.10 / -0.21%
|
46.90
|
46.90
|
46.50
|
46.70
|
46.70
|
4.62
|
1,214,800
|
|
|
8/6/2009
|
-0.20 / -0.43%
|
46.20
|
47.50
|
45.20
|
46.80
|
46.80
|
4.63
|
2,392,600
|
|
|
8/5/2009
|
-0.20 / -0.42%
|
47.30
|
47.50
|
46.50
|
47.00
|
47.00
|
4.65
|
2,195,700
|
|
|
8/4/2009
|
+0.60 / +1.29%
|
47.30
|
48.00
|
46.90
|
47.20
|
47.20
|
4.67
|
2,035,800
|
|
|
8/3/2009
|
-0.50 / -1.06%
|
47.90
|
48.00
|
46.20
|
46.60
|
46.60
|
4.61
|
1,510,700
|
|
|
7/31/2009
|
+1.60 / +3.52%
|
47.00
|
47.40
|
46.00
|
47.10
|
47.10
|
4.66
|
2,474,100
|
|
|
7/30/2009
|
-0.80 / -1.73%
|
46.30
|
46.30
|
45.10
|
45.50
|
45.50
|
4.50
|
2,421,200
|
|
|
7/29/2009
|
-1.10 / -2.32%
|
46.60
|
48.50
|
46.00
|
46.30
|
46.30
|
4.58
|
2,765,200
|
|
|
7/28/2009
|
-2.50 / -5.01%
|
49.70
|
50.00
|
47.30
|
47.40
|
47.40
|
4.69
|
2,543,400
|
|
|
7/27/2009
|
+2.00 / +4.18%
|
50.90
|
51.00
|
48.10
|
49.90
|
49.90
|
4.94
|
6,261,600
|
|
|
7/24/2009
|
+2.40 / +5.27%
|
46.50
|
47.90
|
46.50
|
47.90
|
47.90
|
4.74
|
1,859,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,866,100
|
8.90
|
-1.11%
|
|
|
|
BAB
|
9,700
|
12.10
|
-1.63%
|
|
|
|
BID
|
4,922,000
|
38.00
|
-0.26%
|
|
|
|
BVB
|
2,147,700
|
13.60
|
-0.73%
|
|
|
|
CTG
|
2,820,200
|
44.40
|
0.57%
|
|
|
|
EIB
|
10,887,600
|
24.70
|
0.41%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|