|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.60
-0.15/-0.56%
3:05:00 PM
|
|
|
|
Closing price on 12/9/2020
|
|
| Open |
28.10 |
| High |
28.95 |
| Low |
27.80 |
| Volume |
24,200,930 |
| Split-adjusted Price |
15.26 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
+2.15 / +8.14%
|
28.10
|
28.95
|
27.80
|
28.55
|
28.29
|
15.26
|
24,200,930
|
|
|
12/1/2020
|
+0.10 / +0.37%
|
27.20
|
27.30
|
26.80
|
27.30
|
27.08
|
14.59
|
9,252,904
|
|
|
11/30/2020
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.20
|
27.17
|
14.54
|
8,939,034
|
|
|
11/27/2020
|
-0.20 / -0.73%
|
27.50
|
27.60
|
27.20
|
27.20
|
27.26
|
14.54
|
6,715,437
|
|
|
11/26/2020
|
+0.10 / +0.37%
|
27.30
|
27.70
|
27.00
|
27.40
|
27.32
|
14.65
|
10,579,005
|
|
|
11/25/2020
|
0.00 / 0.00%
|
27.30
|
27.60
|
27.10
|
27.30
|
27.30
|
14.59
|
6,494,608
|
|
|
11/24/2020
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.10
|
27.30
|
27.32
|
14.59
|
11,616,071
|
|
|
11/23/2020
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.00
|
27.30
|
27.26
|
14.59
|
10,891,200
|
|
|
11/20/2020
|
+0.10 / +0.37%
|
27.30
|
27.40
|
26.80
|
27.30
|
27.07
|
14.59
|
9,590,800
|
|
|
11/19/2020
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.00
|
27.20
|
27.16
|
14.54
|
6,411,600
|
|
|
11/18/2020
|
0.00 / 0.00%
|
27.20
|
27.70
|
26.90
|
27.20
|
27.30
|
14.54
|
7,919,600
|
|
|
11/17/2020
|
+1.00 / +3.82%
|
26.20
|
27.20
|
26.20
|
27.20
|
26.90
|
14.54
|
16,771,100
|
|
|
11/16/2020
|
-0.30 / -1.13%
|
26.50
|
26.80
|
26.20
|
26.20
|
26.43
|
14.01
|
8,979,100
|
|
|
11/13/2020
|
+0.10 / +0.38%
|
26.40
|
26.70
|
26.30
|
26.50
|
26.49
|
14.17
|
6,222,800
|
|
|
11/12/2020
|
+1.00 / +3.94%
|
25.40
|
26.40
|
25.40
|
26.40
|
25.97
|
14.11
|
18,943,100
|
|
|
11/11/2020
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.20
|
25.40
|
25.35
|
13.58
|
4,525,100
|
|
|
11/10/2020
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.30
|
25.30
|
25.54
|
13.53
|
8,857,670
|
|
|
11/9/2020
|
+0.30 / +1.20%
|
25.10
|
25.50
|
25.10
|
25.40
|
25.31
|
13.58
|
5,897,700
|
|
|
11/6/2020
|
+0.20 / +0.80%
|
24.90
|
25.10
|
24.80
|
25.10
|
24.95
|
13.42
|
3,669,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,419,200
|
7.50
|
-3.85%
|
|
|
|
BAB
|
24,100
|
12.00
|
-3.23%
|
|
|
|
BID
|
2,170,000
|
48.35
|
0.52%
|
|
|
|
BVB
|
339,900
|
10.50
|
-2.78%
|
|
|
|
CTG
|
13,040,500
|
31.60
|
-3.36%
|
|
|
|
EIB
|
9,153,300
|
16.50
|
-2.08%
|
|
|
|
EVF
|
6,816,300
|
13.05
|
-3.69%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|