|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.55
+0.10/+0.39%
11:51:00 AM
|
|
|
|
Closing price on 3/28/2017
|
|
| Open |
25.20 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
3,933,267 |
| Split-adjusted Price |
4.33 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.60
|
24.70
|
24.95
|
4.33
|
3,933,267
|
|
|
3/27/2017
|
-0.30 / -1.18%
|
25.50
|
25.80
|
24.90
|
25.20
|
25.30
|
4.42
|
4,662,732
|
|
|
3/24/2017
|
+0.60 / +2.41%
|
24.90
|
25.90
|
24.80
|
25.50
|
24.90
|
4.47
|
8,193,360
|
|
|
3/23/2017
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.60
|
24.90
|
24.87
|
4.37
|
3,116,872
|
|
|
3/22/2017
|
0.00 / 0.00%
|
25.00
|
25.60
|
25.00
|
25.00
|
25.22
|
4.39
|
4,597,662
|
|
|
3/21/2017
|
+1.10 / +4.60%
|
24.10
|
25.10
|
24.00
|
25.00
|
24.65
|
4.39
|
15,994,207
|
|
|
3/20/2017
|
+0.50 / +2.14%
|
23.50
|
24.00
|
23.40
|
23.90
|
23.70
|
4.19
|
6,276,313
|
|
|
3/17/2017
|
+0.20 / +0.86%
|
23.40
|
24.40
|
23.10
|
23.40
|
23.52
|
4.11
|
8,983,179
|
|
|
3/16/2017
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.10
|
23.20
|
23.23
|
4.07
|
14,630,964
|
|
|
3/15/2017
|
+0.30 / +1.32%
|
22.80
|
23.30
|
22.30
|
23.10
|
22.83
|
4.05
|
1,841,258
|
|
|
3/14/2017
|
-0.10 / -0.44%
|
22.90
|
23.20
|
22.70
|
22.80
|
22.91
|
4.00
|
1,043,380
|
|
|
3/13/2017
|
-0.80 / -3.38%
|
23.70
|
23.70
|
22.90
|
22.90
|
23.22
|
4.02
|
3,149,747
|
|
|
3/10/2017
|
+0.30 / +1.28%
|
23.30
|
24.00
|
23.30
|
23.70
|
23.80
|
4.16
|
3,996,520
|
|
|
3/9/2017
|
+0.10 / +0.43%
|
23.30
|
23.90
|
23.30
|
23.40
|
23.69
|
4.11
|
2,499,665
|
|
|
3/8/2017
|
+0.80 / +3.56%
|
22.50
|
24.00
|
22.30
|
23.30
|
22.50
|
4.09
|
8,800,268
|
|
|
3/7/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.40
|
22.50
|
22.46
|
3.95
|
342,874
|
|
|
3/6/2017
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.80
|
3.97
|
767,074
|
|
|
3/3/2017
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.26
|
4.00
|
718,085
|
|
|
3/2/2017
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.20
|
22.50
|
22.36
|
3.95
|
546,084
|
|
|
3/1/2017
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.20
|
22.60
|
22.40
|
3.97
|
947,826
|
|
|
2/28/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
22.90
|
22.85
|
4.02
|
493,862
|
|
|
2/27/2017
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.79
|
4.02
|
652,055
|
|
|
2/24/2017
|
+0.10 / +0.44%
|
22.70
|
23.60
|
22.60
|
22.70
|
23.11
|
3.98
|
2,041,245
|
|
|
2/23/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.46
|
3.97
|
599,394
|
|
|
2/22/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.10
|
22.60
|
22.44
|
3.97
|
890,701
|
|
|
2/21/2017
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.72
|
3.98
|
992,354
|
|
|
2/20/2017
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.60
|
22.70
|
22.77
|
3.98
|
1,208,009
|
|
|
2/17/2017
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.83
|
3.98
|
886,913
|
|
|
2/16/2017
|
-0.60 / -2.58%
|
23.40
|
23.50
|
22.70
|
22.70
|
23.20
|
3.98
|
1,657,991
|
|
|
2/15/2017
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.20
|
23.30
|
23.53
|
4.09
|
1,719,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:51:13 AM
|
|
|
|
|