|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.85
+0.05/+0.19%
3:04:59 PM
|
|
|
|
Closing price on 11/5/2020
|
|
| Open |
25.50 |
| High |
25.70 |
| Low |
24.90 |
| Volume |
8,546,200 |
| Split-adjusted Price |
13.31 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.60 / -2.35%
|
25.50
|
25.70
|
24.90
|
24.90
|
25.21
|
13.31
|
8,546,200
|
|
|
11/4/2020
|
+0.50 / +2.00%
|
25.10
|
25.70
|
25.10
|
25.50
|
25.37
|
13.63
|
12,599,900
|
|
|
11/3/2020
|
+0.50 / +2.04%
|
24.50
|
25.20
|
24.50
|
25.00
|
24.92
|
13.37
|
7,704,400
|
|
|
11/2/2020
|
+0.40 / +1.66%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.22
|
13.10
|
3,775,100
|
|
|
10/30/2020
|
+0.20 / +0.84%
|
24.10
|
24.30
|
23.80
|
24.10
|
23.98
|
12.88
|
4,392,700
|
|
|
10/29/2020
|
+0.10 / +0.42%
|
23.60
|
24.30
|
23.20
|
23.90
|
23.74
|
12.78
|
8,985,960
|
|
|
10/28/2020
|
-0.60 / -2.46%
|
24.40
|
24.50
|
23.70
|
23.80
|
24.05
|
12.72
|
14,921,660
|
|
|
10/27/2020
|
-0.40 / -1.61%
|
24.70
|
24.90
|
24.40
|
24.40
|
24.60
|
13.04
|
11,746,400
|
|
|
10/26/2020
|
-0.80 / -3.13%
|
25.60
|
25.80
|
24.80
|
24.80
|
25.28
|
13.26
|
11,790,750
|
|
|
10/23/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.65
|
13.69
|
8,023,000
|
|
|
10/22/2020
|
+0.40 / +1.59%
|
25.30
|
26.00
|
25.00
|
25.60
|
25.49
|
13.69
|
9,439,577
|
|
|
10/21/2020
|
-0.10 / -0.40%
|
25.40
|
25.60
|
25.20
|
25.20
|
25.35
|
13.47
|
8,875,872
|
|
|
10/20/2020
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.00
|
25.30
|
25.25
|
13.53
|
11,376,318
|
|
|
10/19/2020
|
+0.60 / +2.43%
|
25.00
|
25.70
|
24.90
|
25.30
|
25.34
|
13.53
|
14,318,764
|
|
|
10/16/2020
|
+0.20 / +0.82%
|
24.50
|
25.00
|
24.20
|
24.70
|
24.69
|
13.20
|
8,711,264
|
|
|
10/15/2020
|
+0.50 / +2.08%
|
24.00
|
24.80
|
23.90
|
24.50
|
24.41
|
13.10
|
16,358,034
|
|
|
10/14/2020
|
+0.60 / +2.56%
|
23.50
|
24.10
|
23.40
|
24.00
|
23.84
|
12.83
|
20,344,740
|
|
|
10/13/2020
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.26
|
12.51
|
6,149,896
|
|
|
10/12/2020
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.30
|
23.30
|
23.50
|
12.46
|
14,514,857
|
|
|
10/9/2020
|
+0.30 / +1.29%
|
23.20
|
23.80
|
23.10
|
23.50
|
23.52
|
12.56
|
48,680,721
|
|
|
10/8/2020
|
-0.20 / -0.85%
|
23.20
|
23.70
|
23.00
|
23.20
|
23.23
|
12.40
|
14,090,748
|
|
|
10/7/2020
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.30
|
23.40
|
23.69
|
12.51
|
17,712,190
|
|
|
10/6/2020
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.60
|
24.00
|
23.90
|
12.83
|
10,970,227
|
|
|
10/5/2020
|
+0.60 / +2.61%
|
23.00
|
23.60
|
22.90
|
23.60
|
23.38
|
12.62
|
13,026,585
|
|
|
10/2/2020
|
+0.50 / +2.22%
|
22.40
|
23.50
|
22.40
|
23.00
|
22.97
|
12.30
|
23,509,500
|
|
|
10/1/2020
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.20
|
22.50
|
22.54
|
12.03
|
6,506,437
|
|
|
9/30/2020
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.35
|
12.03
|
3,677,400
|
|
|
9/29/2020
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.40
|
22.53
|
11.98
|
5,919,817
|
|
|
9/28/2020
|
+0.40 / +1.80%
|
22.20
|
22.80
|
22.20
|
22.60
|
22.53
|
12.08
|
8,202,600
|
|
|
9/25/2020
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.20
|
22.13
|
11.87
|
6,569,701
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|