|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.05
+0.10/+0.42%
3:10:01 PM
|
|
|
|
Closing price on 11/1/2019
|
|
| Open |
23.70 |
| High |
24.30 |
| Low |
23.70 |
| Volume |
1,906,100 |
| Split-adjusted Price |
8.36 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
+0.10 / +0.41%
|
23.70
|
24.30
|
23.70
|
24.20
|
24.13
|
8.36
|
1,906,100
|
|
|
10/31/2019
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.20
|
8.33
|
1,441,765
|
|
|
10/30/2019
|
+0.60 / +2.53%
|
23.80
|
24.40
|
23.60
|
24.30
|
24.11
|
8.40
|
68,199,201
|
|
|
10/29/2019
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.77
|
8.19
|
1,701,400
|
|
|
10/28/2019
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.60
|
23.70
|
23.79
|
8.19
|
1,239,360
|
|
|
10/25/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.54
|
8.16
|
1,104,590
|
|
|
10/24/2019
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.51
|
8.16
|
920,000
|
|
|
10/23/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.58
|
8.12
|
1,080,400
|
|
|
10/22/2019
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.42
|
8.12
|
1,704,380
|
|
|
10/21/2019
|
-0.70 / -2.90%
|
24.00
|
24.20
|
23.40
|
23.40
|
23.69
|
8.09
|
2,785,500
|
|
|
10/18/2019
|
-0.30 / -1.23%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.18
|
8.33
|
1,864,754
|
|
|
10/17/2019
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.40
|
24.27
|
8.43
|
1,914,500
|
|
|
10/16/2019
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.40
|
24.40
|
24.49
|
8.43
|
2,071,970
|
|
|
10/15/2019
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.30
|
24.40
|
24.42
|
8.43
|
3,441,972
|
|
|
10/14/2019
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.34
|
8.47
|
3,714,758
|
|
|
10/11/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
23.99
|
8.29
|
1,803,500
|
|
|
10/10/2019
|
+0.30 / +1.27%
|
23.70
|
24.30
|
23.70
|
24.00
|
24.04
|
8.29
|
4,853,230
|
|
|
10/9/2019
|
+0.40 / +1.72%
|
23.40
|
23.70
|
23.30
|
23.70
|
23.50
|
8.19
|
1,895,100
|
|
|
10/8/2019
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.23
|
8.05
|
1,158,300
|
|
|
10/7/2019
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.41
|
8.02
|
2,046,400
|
|
|
10/4/2019
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.61
|
8.16
|
1,581,000
|
|
|
10/3/2019
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.30
|
23.60
|
23.45
|
8.16
|
1,855,800
|
|
|
10/2/2019
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.67
|
8.16
|
2,158,073
|
|
|
10/1/2019
|
+0.30 / +1.28%
|
23.40
|
23.70
|
23.30
|
23.70
|
23.54
|
8.19
|
1,858,700
|
|
|
9/30/2019
|
+0.20 / +0.86%
|
23.30
|
23.60
|
23.20
|
23.40
|
23.47
|
8.09
|
2,301,305
|
|
|
9/27/2019
|
-0.10 / -0.43%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.41
|
8.02
|
2,161,770
|
|
|
9/26/2019
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.90
|
23.30
|
23.09
|
8.05
|
2,319,500
|
|
|
9/25/2019
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.90
|
23.00
|
23.03
|
7.95
|
1,521,380
|
|
|
9/24/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.26
|
8.02
|
1,327,950
|
|
|
9/23/2019
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.10
|
23.30
|
23.41
|
8.05
|
2,874,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|