|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.85
+0.10/+0.40%
1:35:01 PM
|
|
|
|
Closing price on 11/5/2024
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.75 |
| Volume |
1,604,900 |
| Split-adjusted Price |
24.85 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.75
|
24.85
|
24.80
|
24.85
|
1,604,900
|
|
|
11/4/2024
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.65
|
24.75
|
24.81
|
24.75
|
17,029,178
|
|
|
11/1/2024
|
-0.50 / -1.97%
|
25.30
|
25.40
|
24.90
|
24.90
|
25.05
|
24.90
|
8,248,158
|
|
|
10/31/2024
|
+0.30 / +1.20%
|
25.10
|
25.45
|
25.05
|
25.40
|
25.27
|
25.40
|
5,191,604
|
|
|
10/30/2024
|
-0.10 / -0.40%
|
25.20
|
25.25
|
24.95
|
25.10
|
25.06
|
25.10
|
7,182,400
|
|
|
10/29/2024
|
+0.05 / +0.20%
|
25.30
|
25.30
|
25.10
|
25.20
|
25.17
|
25.20
|
5,561,461
|
|
|
10/28/2024
|
+0.25 / +1.00%
|
24.90
|
25.15
|
24.75
|
25.15
|
24.97
|
25.15
|
5,315,602
|
|
|
10/25/2024
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.85
|
24.90
|
24.92
|
24.90
|
10,970,402
|
|
|
10/24/2024
|
-0.40 / -1.57%
|
25.40
|
25.45
|
25.00
|
25.00
|
25.20
|
25.00
|
12,246,700
|
|
|
10/23/2024
|
0.00 / 0.00%
|
25.40
|
25.55
|
25.15
|
25.40
|
25.35
|
25.40
|
7,740,100
|
|
|
10/22/2024
|
-0.40 / -1.55%
|
25.80
|
25.85
|
25.40
|
25.40
|
25.62
|
25.40
|
12,425,302
|
|
|
10/21/2024
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.94
|
25.80
|
5,572,006
|
|
|
10/18/2024
|
-0.05 / -0.19%
|
26.25
|
26.50
|
25.95
|
26.10
|
26.24
|
26.10
|
11,820,305
|
|
|
10/17/2024
|
+0.40 / +1.55%
|
25.90
|
26.15
|
25.75
|
26.15
|
25.99
|
26.15
|
10,046,786
|
|
|
10/16/2024
|
-0.10 / -0.39%
|
25.75
|
25.85
|
25.60
|
25.75
|
25.75
|
25.75
|
5,885,601
|
|
|
10/15/2024
|
-0.10 / -0.39%
|
25.95
|
26.20
|
25.80
|
25.85
|
25.98
|
25.85
|
7,109,800
|
|
|
10/14/2024
|
-0.15 / -0.57%
|
26.15
|
26.25
|
25.95
|
25.95
|
26.06
|
25.95
|
9,386,900
|
|
|
10/11/2024
|
-0.10 / -0.38%
|
26.10
|
26.15
|
25.90
|
26.10
|
26.00
|
26.10
|
7,182,300
|
|
|
10/10/2024
|
-0.05 / -0.19%
|
26.40
|
26.50
|
26.05
|
26.20
|
26.25
|
26.20
|
9,889,401
|
|
|
10/9/2024
|
+0.75 / +2.94%
|
25.60
|
26.25
|
25.55
|
26.25
|
26.02
|
26.25
|
22,023,200
|
|
|
10/8/2024
|
+0.05 / +0.20%
|
25.50
|
25.65
|
25.35
|
25.50
|
25.51
|
25.50
|
6,522,703
|
|
|
10/7/2024
|
+0.05 / +0.20%
|
25.50
|
25.70
|
25.35
|
25.45
|
25.47
|
25.45
|
6,769,700
|
|
|
10/4/2024
|
-0.30 / -1.17%
|
25.70
|
25.75
|
25.40
|
25.40
|
25.56
|
25.40
|
8,664,100
|
|
|
10/3/2024
|
-0.10 / -0.39%
|
25.95
|
26.30
|
25.70
|
25.70
|
26.00
|
25.70
|
14,798,400
|
|
|
10/2/2024
|
+0.05 / +0.19%
|
25.70
|
26.10
|
25.60
|
25.80
|
25.87
|
25.80
|
10,112,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
25.75
|
26.15
|
25.75
|
25.75
|
25.98
|
25.75
|
10,408,300
|
|
|
9/30/2024
|
-0.15 / -0.58%
|
25.70
|
25.95
|
25.70
|
25.75
|
25.81
|
25.75
|
15,961,604
|
|
|
9/27/2024
|
-0.10 / -0.38%
|
26.00
|
26.40
|
25.90
|
25.90
|
26.07
|
25.90
|
11,064,500
|
|
|
9/26/2024
|
-0.20 / -0.76%
|
26.30
|
26.35
|
26.00
|
26.00
|
26.17
|
26.00
|
18,712,201
|
|
|
9/25/2024
|
+0.40 / +1.55%
|
26.00
|
26.20
|
25.80
|
26.20
|
26.02
|
26.20
|
27,136,541
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|