|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.20
-0.05/-0.24%
3:10:00 PM
|
|
|
|
Closing price on 2/19/2021
|
|
| Open |
29.00 |
| High |
31.15 |
| Low |
28.90 |
| Volume |
31,236,200 |
| Split-adjusted Price |
11.67 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+1.95 / +6.69%
|
29.00
|
31.15
|
28.90
|
31.10
|
30.64
|
11.67
|
31,236,200
|
|
|
2/18/2021
|
-0.25 / -0.85%
|
29.40
|
29.45
|
28.80
|
29.15
|
29.24
|
10.94
|
5,547,900
|
|
|
2/17/2021
|
+0.85 / +2.98%
|
28.80
|
29.50
|
28.70
|
29.40
|
29.19
|
11.03
|
6,930,800
|
|
|
2/9/2021
|
+1.05 / +3.82%
|
27.50
|
28.55
|
27.30
|
28.55
|
28.00
|
10.71
|
5,954,800
|
|
|
2/8/2021
|
-1.00 / -3.51%
|
28.50
|
28.75
|
27.20
|
27.50
|
27.99
|
10.32
|
5,858,100
|
|
|
2/5/2021
|
+0.30 / +1.06%
|
28.20
|
28.65
|
28.15
|
28.50
|
28.47
|
10.69
|
8,200,600
|
|
|
2/4/2021
|
+0.10 / +0.36%
|
28.10
|
28.20
|
27.80
|
28.20
|
28.05
|
10.58
|
4,250,800
|
|
|
2/3/2021
|
+0.75 / +2.74%
|
27.35
|
28.20
|
27.20
|
28.10
|
27.69
|
10.54
|
7,054,500
|
|
|
2/2/2021
|
+0.70 / +2.63%
|
26.65
|
27.40
|
26.35
|
27.35
|
26.90
|
10.26
|
6,644,600
|
|
|
2/1/2021
|
-0.15 / -0.56%
|
26.80
|
27.40
|
26.30
|
26.65
|
26.84
|
10.00
|
7,528,200
|
|
|
1/29/2021
|
+1.20 / +4.69%
|
24.50
|
26.90
|
24.50
|
26.80
|
25.91
|
10.06
|
7,621,200
|
|
|
1/28/2021
|
-1.90 / -6.91%
|
26.00
|
26.70
|
25.60
|
25.60
|
25.60
|
9.61
|
19,239,209
|
|
|
1/27/2021
|
-0.30 / -1.08%
|
27.80
|
28.35
|
27.20
|
27.50
|
27.81
|
10.32
|
6,387,700
|
|
|
1/26/2021
|
-0.30 / -1.07%
|
28.05
|
28.65
|
27.50
|
27.80
|
28.01
|
10.43
|
8,176,200
|
|
|
1/25/2021
|
-0.55 / -1.92%
|
28.30
|
28.50
|
28.05
|
28.10
|
28.19
|
10.54
|
7,683,600
|
|
|
1/22/2021
|
-0.30 / -1.04%
|
28.90
|
29.10
|
28.50
|
28.65
|
28.81
|
10.75
|
5,438,100
|
|
|
1/21/2021
|
+0.65 / +2.30%
|
28.80
|
29.10
|
28.35
|
28.95
|
28.69
|
10.86
|
6,615,000
|
|
|
1/20/2021
|
+0.40 / +1.43%
|
28.00
|
28.30
|
26.30
|
28.30
|
27.37
|
10.62
|
12,323,000
|
|
|
1/19/2021
|
-2.05 / -6.84%
|
29.80
|
29.90
|
27.90
|
27.90
|
28.52
|
10.47
|
13,077,400
|
|
|
1/18/2021
|
-0.30 / -0.99%
|
30.35
|
30.50
|
29.90
|
29.95
|
30.24
|
11.24
|
8,419,100
|
|
|
1/15/2021
|
+0.40 / +1.34%
|
30.00
|
30.40
|
29.95
|
30.25
|
30.21
|
11.35
|
8,184,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.20
|
29.85
|
29.62
|
11.20
|
8,521,200
|
|
|
1/13/2021
|
-0.25 / -0.83%
|
30.30
|
30.35
|
29.70
|
29.85
|
29.99
|
11.20
|
10,000,300
|
|
|
1/12/2021
|
-0.25 / -0.82%
|
30.25
|
30.30
|
29.95
|
30.10
|
30.07
|
11.29
|
9,319,600
|
|
|
1/11/2021
|
+0.15 / +0.50%
|
30.50
|
30.90
|
30.15
|
30.35
|
30.35
|
11.39
|
9,821,800
|
|
|
1/8/2021
|
+0.30 / +1.00%
|
29.95
|
30.40
|
29.80
|
30.20
|
30.14
|
11.33
|
15,604,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.60
|
29.90
|
29.83
|
11.22
|
11,636,100
|
|
|
1/6/2021
|
+0.55 / +1.87%
|
29.70
|
30.60
|
29.30
|
29.90
|
29.90
|
11.22
|
15,883,900
|
|
|
1/5/2021
|
+0.70 / +2.44%
|
28.60
|
29.60
|
28.30
|
29.35
|
29.10
|
11.01
|
18,843,900
|
|
|
1/4/2021
|
+0.55 / +1.96%
|
28.55
|
28.85
|
28.50
|
28.65
|
28.66
|
10.75
|
10,776,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,904,500
|
8.30
|
-1.19%
|
|
|
|
BAB
|
2,400
|
11.70
|
0.86%
|
|
|
|
BID
|
2,340,200
|
35.70
|
-0.42%
|
|
|
|
BVB
|
2,691,400
|
12.90
|
-0.77%
|
|
|
|
CTG
|
6,038,700
|
41.90
|
0.48%
|
|
|
|
EIB
|
7,566,600
|
23.25
|
-0.43%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|