|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
23.65
+0.45/+1.94%
9:35:00 AM
|
|
|
|
Closing price on 10/19/2016
|
|
| Open |
19.20 |
| High |
19.80 |
| Low |
19.20 |
| Volume |
894,546 |
| Split-adjusted Price |
3.13 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.40 / +2.08%
|
19.20
|
19.80
|
19.20
|
19.60
|
19.49
|
3.13
|
894,546
|
|
|
10/18/2016
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.10
|
3.07
|
583,550
|
|
|
10/17/2016
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.13
|
3.05
|
384,894
|
|
|
10/14/2016
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.37
|
3.09
|
399,942
|
|
|
10/13/2016
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.35
|
3.10
|
297,562
|
|
|
10/12/2016
|
+0.30 / +1.58%
|
19.10
|
19.80
|
19.00
|
19.30
|
19.23
|
3.09
|
742,105
|
|
|
10/11/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.04
|
3.04
|
325,604
|
|
|
10/10/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.03
|
3.04
|
595,489
|
|
|
10/7/2016
|
-0.50 / -2.56%
|
19.30
|
19.40
|
18.70
|
19.00
|
19.10
|
3.04
|
474,856
|
|
|
10/6/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.32
|
3.12
|
445,683
|
|
|
10/5/2016
|
+0.40 / +2.09%
|
19.10
|
19.70
|
19.10
|
19.50
|
19.50
|
3.12
|
650,034
|
|
|
10/4/2016
|
+0.50 / +2.69%
|
18.60
|
19.40
|
18.60
|
19.10
|
19.11
|
3.05
|
733,172
|
|
|
10/3/2016
|
+0.30 / +1.64%
|
18.40
|
19.30
|
18.30
|
18.60
|
18.96
|
2.97
|
604,999
|
|
|
9/30/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.25
|
2.93
|
290,976
|
|
|
9/29/2016
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
2.93
|
413,417
|
|
|
9/28/2016
|
+0.90 / +5.20%
|
17.20
|
18.20
|
17.20
|
18.20
|
17.89
|
2.91
|
960,876
|
|
|
9/27/2016
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.23
|
2.77
|
112,486
|
|
|
9/26/2016
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.30
|
2.75
|
2,174,261
|
|
|
9/23/2016
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
2.78
|
54,315
|
|
|
9/22/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.37
|
2.77
|
52,251
|
|
|
9/21/2016
|
+0.30 / +1.75%
|
17.10
|
17.70
|
17.10
|
17.40
|
17.43
|
2.78
|
181,530
|
|
|
9/20/2016
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.11
|
2.73
|
126,929
|
|
|
9/19/2016
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.22
|
2.73
|
39,590
|
|
|
9/16/2016
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.05
|
2.77
|
150,039
|
|
|
9/15/2016
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.19
|
2.77
|
160,591
|
|
|
9/14/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.42
|
2.78
|
1,095,648
|
|
|
9/13/2016
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.54
|
2.80
|
76,695
|
|
|
9/12/2016
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.45
|
2.81
|
137,291
|
|
|
9/9/2016
|
-0.10 / -0.56%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.70
|
2.83
|
9,453
|
|
|
9/8/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.67
|
2.85
|
38,943
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|