|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.75
-1.10/-4.61%
3:10:01 PM
|
|
|
|
Closing price on 12/29/2011
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.50 |
| Volume |
714,600 |
| Split-adjusted Price |
2.73 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2011
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.50
|
21.50
|
21.50
|
2.73
|
714,600
|
|
|
12/28/2011
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.60
|
2.75
|
1,059,600
|
|
|
12/27/2011
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
21.40
|
21.40
|
2.72
|
599,900
|
|
|
12/26/2011
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.40
|
2.72
|
463,700
|
|
|
12/23/2011
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.10
|
21.20
|
21.20
|
2.70
|
247,100
|
|
|
12/22/2011
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.10
|
2.68
|
549,400
|
|
|
12/21/2011
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.40
|
21.40
|
2.72
|
715,892
|
|
|
12/20/2011
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.50
|
2.73
|
282,800
|
|
|
12/19/2011
|
+0.80 / +3.92%
|
21.00
|
21.30
|
20.40
|
21.20
|
21.20
|
2.70
|
529,200
|
|
|
12/16/2011
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.40
|
2.59
|
110,300
|
|
|
12/15/2011
|
-0.20 / -0.98%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
2.57
|
262,800
|
|
|
12/14/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
2.59
|
420,200
|
|
|
12/13/2011
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
2.61
|
205,100
|
|
|
12/12/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
2.61
|
178,149
|
|
|
12/9/2011
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.60
|
2.62
|
355,000
|
|
|
12/8/2011
|
+0.30 / +1.48%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.60
|
2.62
|
208,300
|
|
|
12/7/2011
|
+0.30 / +1.50%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.30
|
2.58
|
201,400
|
|
|
12/6/2011
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
2.54
|
473,300
|
|
|
12/5/2011
|
+0.30 / +1.52%
|
19.90
|
20.00
|
19.80
|
20.00
|
20.00
|
2.54
|
148,200
|
|
|
12/2/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.70
|
2.50
|
94,300
|
|
|
12/1/2011
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.60
|
19.70
|
19.70
|
2.50
|
182,600
|
|
|
11/30/2011
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.70
|
2.50
|
133,200
|
|
|
11/29/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
2.53
|
130,200
|
|
|
11/28/2011
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
2.54
|
171,600
|
|
|
11/25/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
2.54
|
144,300
|
|
|
11/24/2011
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
2.54
|
226,400
|
|
|
11/23/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.10
|
2.56
|
266,500
|
|
|
11/22/2011
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.20
|
2.57
|
1,496,218
|
|
|
11/21/2011
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.20
|
2.57
|
254,700
|
|
|
11/18/2011
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.20
|
20.20
|
2.57
|
290,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,781,300
|
10.80
|
-2.70%
|
|
|
|
BAB
|
58,900
|
13.20
|
-5.04%
|
|
|
|
BID
|
15,396,400
|
37.40
|
-5.08%
|
|
|
|
BVB
|
18,049,700
|
14.00
|
-8.50%
|
|
|
|
CTG
|
14,733,900
|
43.80
|
-3.95%
|
|
|
|
EIB
|
42,513,300
|
27.30
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|