Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
27.50
+0.50/+1.85%
3:08:19 PM
|
|
|
Closing price on 3/11/2020
|
|
Open |
24.30 |
High |
24.40 |
Low |
23.00 |
Volume |
8,044,498 |
Split-adjusted Price |
9.63 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2020
|
-0.80 / -3.31%
|
24.30
|
24.40
|
23.00
|
23.40
|
23.47
|
9.63
|
8,044,498
|
|
3/10/2020
|
+0.90 / +3.86%
|
23.00
|
24.80
|
22.90
|
24.20
|
23.97
|
9.96
|
7,579,794
|
|
3/9/2020
|
-2.00 / -7.91%
|
24.70
|
24.70
|
23.00
|
23.30
|
23.50
|
9.59
|
16,802,457
|
|
3/6/2020
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.25
|
10.41
|
3,958,804
|
|
3/5/2020
|
-0.20 / -0.78%
|
26.00
|
26.40
|
25.40
|
25.60
|
25.96
|
10.53
|
5,993,858
|
|
3/4/2020
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.30
|
25.80
|
25.56
|
10.61
|
5,046,593
|
|
3/3/2020
|
+0.40 / +1.59%
|
25.60
|
25.90
|
25.30
|
25.60
|
25.70
|
10.53
|
6,361,997
|
|
3/2/2020
|
0.00 / 0.00%
|
24.40
|
25.50
|
24.40
|
25.20
|
25.19
|
10.37
|
3,828,146
|
|
2/28/2020
|
-0.30 / -1.18%
|
23.00
|
25.30
|
23.00
|
25.20
|
24.89
|
10.37
|
6,256,700
|
|
2/27/2020
|
+0.90 / +3.66%
|
24.20
|
25.50
|
24.20
|
25.50
|
25.03
|
10.49
|
5,308,400
|
|
2/26/2020
|
-0.50 / -1.99%
|
25.00
|
25.10
|
24.30
|
24.60
|
24.77
|
10.12
|
9,057,800
|
|
2/25/2020
|
+1.10 / +4.58%
|
23.50
|
25.10
|
23.10
|
25.10
|
24.39
|
10.33
|
11,477,100
|
|
2/24/2020
|
-1.70 / -6.61%
|
25.50
|
25.60
|
23.80
|
24.00
|
24.58
|
9.87
|
10,349,900
|
|
2/21/2020
|
-0.70 / -2.65%
|
24.90
|
26.60
|
24.90
|
25.70
|
26.08
|
10.57
|
6,329,877
|
|
2/20/2020
|
+0.10 / +0.38%
|
26.30
|
27.00
|
26.10
|
26.40
|
26.47
|
10.86
|
5,776,800
|
|
2/19/2020
|
-0.30 / -1.13%
|
26.50
|
26.70
|
25.90
|
26.30
|
26.31
|
10.82
|
5,088,900
|
|
2/18/2020
|
+0.20 / +0.76%
|
26.40
|
27.10
|
26.30
|
26.60
|
26.68
|
10.94
|
20,932,634
|
|
2/17/2020
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.00
|
26.40
|
26.30
|
10.86
|
4,090,898
|
|
2/14/2020
|
+0.90 / +3.53%
|
25.50
|
26.80
|
25.50
|
26.40
|
26.30
|
10.86
|
8,012,931
|
|
2/13/2020
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.10
|
25.50
|
25.40
|
10.49
|
6,470,591
|
|
2/12/2020
|
+1.90 / +8.02%
|
23.80
|
25.70
|
23.80
|
25.60
|
25.01
|
10.53
|
11,014,192
|
|
2/11/2020
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.64
|
9.75
|
1,861,300
|
|
2/10/2020
|
-0.20 / -0.84%
|
23.80
|
23.90
|
23.40
|
23.60
|
23.59
|
9.71
|
3,422,175
|
|
2/7/2020
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.60
|
23.80
|
23.82
|
9.79
|
2,006,329
|
|
2/6/2020
|
+1.00 / +4.35%
|
23.10
|
24.00
|
23.00
|
24.00
|
23.59
|
9.87
|
2,992,900
|
|
2/5/2020
|
-0.20 / -0.86%
|
23.40
|
23.50
|
22.90
|
23.00
|
23.25
|
9.46
|
4,560,775
|
|
2/4/2020
|
+0.60 / +2.65%
|
22.90
|
23.20
|
22.50
|
23.20
|
22.85
|
9.54
|
2,395,599
|
|
2/3/2020
|
-0.40 / -1.74%
|
22.30
|
23.00
|
21.70
|
22.60
|
22.23
|
9.30
|
4,438,800
|
|
1/31/2020
|
-0.60 / -2.54%
|
23.50
|
23.80
|
22.90
|
23.00
|
23.33
|
9.46
|
4,242,000
|
|
1/30/2020
|
-0.90 / -3.67%
|
24.20
|
24.30
|
23.20
|
23.60
|
23.85
|
9.71
|
4,248,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
750,300
|
7.70
|
0.00%
|
|
|
BAB
|
2,900
|
12.10
|
-0.82%
|
|
|
BID
|
700,800
|
49.20
|
0.00%
|
|
|
BVB
|
206,300
|
10.90
|
0.93%
|
|
|
CTG
|
6,160,500
|
32.40
|
0.15%
|
|
|
EIB
|
2,381,900
|
17.60
|
-0.85%
|
|
|
EVF
|
9,210,600
|
13.30
|
0.00%
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|