|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.75
-0.40/-1.47%
3:04:59 PM
|
|
|
|
Closing price on 1/15/2021
|
|
| Open |
30.00 |
| High |
30.40 |
| Low |
29.95 |
| Volume |
8,184,100 |
| Split-adjusted Price |
16.17 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.40 / +1.34%
|
30.00
|
30.40
|
29.95
|
30.25
|
30.21
|
16.17
|
8,184,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.20
|
29.85
|
29.62
|
15.96
|
8,521,200
|
|
|
1/13/2021
|
-0.25 / -0.83%
|
30.30
|
30.35
|
29.70
|
29.85
|
29.99
|
15.96
|
10,000,300
|
|
|
1/12/2021
|
-0.25 / -0.82%
|
30.25
|
30.30
|
29.95
|
30.10
|
30.07
|
16.09
|
9,319,600
|
|
|
1/11/2021
|
+0.15 / +0.50%
|
30.50
|
30.90
|
30.15
|
30.35
|
30.35
|
16.23
|
9,821,800
|
|
|
1/8/2021
|
+0.30 / +1.00%
|
29.95
|
30.40
|
29.80
|
30.20
|
30.14
|
16.15
|
15,604,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.60
|
29.90
|
29.83
|
15.98
|
11,636,100
|
|
|
1/6/2021
|
+0.55 / +1.87%
|
29.70
|
30.60
|
29.30
|
29.90
|
29.90
|
15.98
|
15,883,900
|
|
|
1/5/2021
|
+0.70 / +2.44%
|
28.60
|
29.60
|
28.30
|
29.35
|
29.10
|
15.69
|
18,843,900
|
|
|
1/4/2021
|
+0.55 / +1.96%
|
28.55
|
28.85
|
28.50
|
28.65
|
28.66
|
15.32
|
10,776,300
|
|
|
12/31/2020
|
+0.30 / +1.08%
|
27.90
|
28.30
|
27.85
|
28.10
|
28.08
|
15.02
|
6,774,680
|
|
|
12/30/2020
|
+0.10 / +0.36%
|
27.75
|
28.20
|
27.75
|
27.80
|
27.93
|
14.86
|
6,741,290
|
|
|
12/29/2020
|
-0.10 / -0.36%
|
27.80
|
27.95
|
27.60
|
27.70
|
27.79
|
14.81
|
6,501,920
|
|
|
12/28/2020
|
-0.15 / -0.54%
|
28.30
|
28.30
|
27.65
|
27.80
|
27.91
|
14.86
|
6,323,680
|
|
|
12/25/2020
|
+0.65 / +2.38%
|
27.30
|
28.00
|
27.20
|
27.95
|
27.66
|
14.94
|
9,194,080
|
|
|
12/24/2020
|
-0.80 / -2.85%
|
28.10
|
28.30
|
26.50
|
27.30
|
27.37
|
14.59
|
15,831,250
|
|
|
12/23/2020
|
-0.65 / -2.26%
|
28.80
|
28.85
|
28.00
|
28.10
|
28.43
|
15.02
|
11,216,860
|
|
|
12/22/2020
|
-0.20 / -0.69%
|
28.95
|
29.00
|
28.60
|
28.75
|
28.76
|
15.37
|
7,618,750
|
|
|
12/21/2020
|
+0.55 / +1.94%
|
28.50
|
29.30
|
28.35
|
28.95
|
28.78
|
15.48
|
22,761,840
|
|
|
12/18/2020
|
+0.10 / +0.35%
|
28.45
|
28.65
|
28.30
|
28.40
|
28.44
|
15.18
|
11,693,630
|
|
|
12/17/2020
|
+0.05 / +0.18%
|
28.10
|
28.85
|
28.05
|
28.30
|
28.39
|
15.13
|
14,267,290
|
|
|
12/16/2020
|
+0.25 / +0.89%
|
28.00
|
28.45
|
28.00
|
28.25
|
28.28
|
15.10
|
10,596,950
|
|
|
12/15/2020
|
-0.20 / -0.71%
|
28.20
|
28.25
|
27.90
|
28.00
|
28.08
|
14.97
|
8,491,500
|
|
|
12/14/2020
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.10
|
28.20
|
28.26
|
15.08
|
7,525,960
|
|
|
12/11/2020
|
+0.25 / +0.89%
|
28.10
|
28.25
|
27.80
|
28.20
|
28.07
|
15.08
|
4,459,820
|
|
|
12/10/2020
|
-0.60 / -2.10%
|
28.80
|
28.80
|
27.90
|
27.95
|
28.26
|
14.94
|
10,444,750
|
|
|
12/9/2020
|
+2.15 / +8.14%
|
28.10
|
28.95
|
27.80
|
28.55
|
28.29
|
15.26
|
24,200,930
|
|
|
12/1/2020
|
+0.10 / +0.37%
|
27.20
|
27.30
|
26.80
|
27.30
|
27.08
|
14.59
|
9,252,904
|
|
|
11/30/2020
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.20
|
27.17
|
14.54
|
8,939,034
|
|
|
11/27/2020
|
-0.20 / -0.73%
|
27.50
|
27.60
|
27.20
|
27.20
|
27.26
|
14.54
|
6,715,437
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,707,300
|
7.80
|
0.00%
|
|
|
|
BAB
|
4,800
|
12.40
|
1.64%
|
|
|
|
BID
|
1,973,200
|
48.10
|
-4.37%
|
|
|
|
BVB
|
296,400
|
10.70
|
0.00%
|
|
|
|
CTG
|
19,095,700
|
32.70
|
-3.96%
|
|
|
|
EIB
|
8,584,700
|
16.85
|
-0.59%
|
|
|
|
EVF
|
5,841,400
|
13.55
|
1.12%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|