|
Asia Commercial Bank (ACB : HNX)
Financials : Banks
|
24.00
+0.30/+1.27%
3:10:00 PM
|
|
|
|
Closing price on 8/5/2020
|
|
| Open |
23.90 |
| High |
24.40 |
| Low |
23.70 |
| Volume |
6,222,200 |
| Split-adjusted Price |
24.00 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.30 / +1.27%
|
23.90
|
24.40
|
23.70
|
24.00
|
24.10
|
24.00
|
6,222,200
|
|
|
8/4/2020
|
+0.50 / +2.16%
|
23.30
|
23.90
|
23.30
|
23.70
|
23.63
|
23.70
|
3,675,800
|
|
|
8/3/2020
|
+0.70 / +3.11%
|
22.10
|
23.20
|
22.10
|
23.20
|
22.92
|
23.20
|
3,043,257
|
|
|
7/31/2020
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.49
|
22.50
|
2,709,863
|
|
|
7/30/2020
|
+0.40 / +1.80%
|
21.70
|
22.60
|
21.70
|
22.60
|
22.51
|
22.60
|
2,043,248
|
|
|
7/29/2020
|
-0.70 / -3.06%
|
22.70
|
22.80
|
21.60
|
22.20
|
22.07
|
22.20
|
4,928,400
|
|
|
7/28/2020
|
+1.10 / +5.05%
|
21.80
|
22.90
|
21.50
|
22.90
|
22.41
|
22.90
|
2,637,300
|
|
|
7/27/2020
|
-1.40 / -6.03%
|
20.90
|
22.90
|
20.90
|
21.80
|
22.24
|
21.80
|
6,236,900
|
|
|
7/24/2020
|
-1.00 / -4.13%
|
24.30
|
24.30
|
22.50
|
23.20
|
23.48
|
23.20
|
5,529,700
|
|
|
7/23/2020
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.18
|
24.20
|
1,954,750
|
|
|
7/22/2020
|
-0.20 / -0.81%
|
24.60
|
24.80
|
24.20
|
24.40
|
24.51
|
24.40
|
1,732,200
|
|
|
7/21/2020
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.20
|
24.60
|
24.44
|
24.60
|
2,246,930
|
|
|
7/20/2020
|
-0.30 / -1.21%
|
24.80
|
24.90
|
24.50
|
24.50
|
24.68
|
24.50
|
2,620,940
|
|
|
7/17/2020
|
+0.80 / +3.33%
|
24.10
|
25.00
|
24.00
|
24.80
|
24.60
|
24.80
|
7,887,000
|
|
|
7/16/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.00
|
23.98
|
24.00
|
902,900
|
|
|
7/15/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.09
|
24.00
|
1,644,008
|
|
|
7/14/2020
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.70
|
24.00
|
23.91
|
24.00
|
1,406,000
|
|
|
7/13/2020
|
-0.10 / -0.42%
|
24.10
|
24.20
|
23.80
|
23.90
|
23.99
|
23.90
|
1,839,210
|
|
|
7/10/2020
|
-0.30 / -1.23%
|
24.30
|
24.40
|
23.80
|
24.00
|
23.98
|
24.00
|
2,398,900
|
|
|
7/9/2020
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.90
|
24.30
|
24.09
|
24.30
|
2,247,200
|
|
|
7/8/2020
|
+0.20 / +0.84%
|
23.60
|
24.00
|
23.60
|
23.90
|
23.79
|
23.90
|
1,862,300
|
|
|
7/7/2020
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.82
|
23.70
|
2,388,800
|
|
|
7/6/2020
|
+0.60 / +2.61%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.42
|
23.60
|
3,202,800
|
|
|
7/3/2020
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.11
|
23.00
|
1,281,440
|
|
|
7/2/2020
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.00
|
23.10
|
23.16
|
23.10
|
1,081,200
|
|
|
7/1/2020
|
+0.40 / +1.75%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.07
|
23.20
|
1,674,900
|
|
|
6/30/2020
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.40
|
22.80
|
22.82
|
22.80
|
3,583,629
|
|
|
6/29/2020
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.70
|
22.90
|
23.08
|
22.90
|
4,377,100
|
|
|
6/26/2020
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.71
|
23.60
|
1,564,100
|
|
|
6/25/2020
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.70
|
23.65
|
23.70
|
2,500,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|