|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.40
+0.20/+0.83%
2:40:01 PM
|
|
|
|
Closing price on 8/7/2025
|
|
| Open |
24.40 |
| High |
24.65 |
| Low |
24.10 |
| Volume |
18,681,500 |
| Split-adjusted Price |
24.40 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.20 / +0.83%
|
24.40
|
24.65
|
24.10
|
24.40
|
24.32
|
24.40
|
18,681,500
|
|
|
8/6/2025
|
+0.75 / +3.20%
|
23.70
|
24.40
|
23.70
|
24.20
|
24.07
|
24.20
|
16,634,903
|
|
|
8/5/2025
|
+0.15 / +0.64%
|
23.50
|
24.50
|
23.30
|
23.45
|
23.86
|
23.45
|
45,505,601
|
|
|
8/4/2025
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.80
|
23.30
|
23.06
|
23.30
|
12,350,500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.80
|
23.00
|
22.91
|
23.00
|
12,206,600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
23.20
|
23.25
|
22.70
|
23.00
|
22.92
|
23.00
|
12,062,653
|
|
|
7/30/2025
|
+0.25 / +1.10%
|
22.75
|
23.10
|
22.70
|
23.00
|
22.87
|
23.00
|
16,763,184
|
|
|
7/29/2025
|
-1.10 / -4.61%
|
23.90
|
23.95
|
22.75
|
22.75
|
23.38
|
22.75
|
41,410,435
|
|
|
7/28/2025
|
+0.25 / +1.06%
|
23.70
|
23.85
|
23.50
|
23.85
|
23.69
|
23.85
|
17,578,501
|
|
|
7/25/2025
|
+0.40 / +1.72%
|
23.45
|
23.70
|
23.45
|
23.60
|
23.56
|
23.60
|
17,559,600
|
|
|
7/24/2025
|
+0.20 / +0.87%
|
23.15
|
23.50
|
23.10
|
23.20
|
23.28
|
23.20
|
15,699,500
|
|
|
7/23/2025
|
+0.10 / +0.44%
|
23.05
|
23.15
|
22.90
|
23.00
|
23.01
|
23.00
|
15,682,602
|
|
|
7/22/2025
|
+0.05 / +0.22%
|
22.85
|
22.90
|
22.60
|
22.90
|
22.77
|
22.90
|
12,991,352
|
|
|
7/21/2025
|
+0.20 / +0.88%
|
22.70
|
23.10
|
22.65
|
22.85
|
22.85
|
22.85
|
19,880,940
|
|
|
7/18/2025
|
+0.20 / +0.89%
|
22.50
|
22.75
|
22.40
|
22.65
|
22.56
|
22.65
|
18,844,712
|
|
|
7/17/2025
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.40
|
22.45
|
22.46
|
22.45
|
16,094,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.30
|
22.45
|
22.41
|
22.45
|
10,391,902
|
|
|
7/15/2025
|
-0.25 / -1.10%
|
22.70
|
22.80
|
22.45
|
22.45
|
22.68
|
22.45
|
15,450,502
|
|
|
7/14/2025
|
0.00 / 0.00%
|
22.75
|
22.85
|
22.35
|
22.70
|
22.63
|
22.70
|
13,160,210
|
|
|
7/11/2025
|
+0.15 / +0.67%
|
22.55
|
22.75
|
22.50
|
22.70
|
22.65
|
22.70
|
16,023,232
|
|
|
7/10/2025
|
+0.10 / +0.45%
|
22.65
|
22.70
|
22.40
|
22.55
|
22.54
|
22.55
|
9,132,513
|
|
|
7/9/2025
|
+0.20 / +0.90%
|
22.25
|
22.50
|
22.25
|
22.45
|
22.39
|
22.45
|
21,444,513
|
|
|
7/8/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.10
|
22.25
|
22.24
|
22.25
|
16,144,607
|
|
|
7/7/2025
|
+0.40 / +1.83%
|
22.05
|
22.35
|
21.90
|
22.25
|
22.21
|
22.25
|
18,757,420
|
|
|
7/4/2025
|
+0.45 / +2.10%
|
21.45
|
22.20
|
21.45
|
21.85
|
21.83
|
21.85
|
27,655,100
|
|
|
7/3/2025
|
+0.10 / +0.47%
|
21.35
|
21.60
|
21.30
|
21.40
|
21.44
|
21.40
|
16,225,501
|
|
|
7/2/2025
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.33
|
21.30
|
8,472,000
|
|
|
7/1/2025
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.25
|
21.30
|
21.31
|
21.30
|
7,527,601
|
|
|
6/30/2025
|
+0.10 / +0.47%
|
21.25
|
21.30
|
21.15
|
21.30
|
21.21
|
21.30
|
6,039,703
|
|
|
6/27/2025
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.15
|
21.20
|
21.21
|
21.20
|
6,312,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,085,200
|
12.70
|
0.00%
|
|
|
|
BAB
|
22,400
|
13.90
|
0.00%
|
|
|
|
BID
|
11,766,600
|
40.40
|
2.28%
|
|
|
|
BVB
|
7,807,300
|
14.60
|
2.10%
|
|
|
|
CTG
|
8,897,500
|
47.85
|
0.74%
|
|
|
|
EIB
|
14,037,600
|
27.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:40:03 PM
|
|
|
|
|