Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.10
+0.05/+0.20%
10:35:00 AM
|
|
|
Closing price on 4/24/2024
|
|
Open |
26.80 |
High |
27.10 |
Low |
26.70 |
Volume |
6,701,200 |
Split-adjusted Price |
22.72 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.40 / +1.50%
|
26.80
|
27.10
|
26.70
|
27.05
|
26.97
|
22.72
|
6,701,200
|
|
4/23/2024
|
-0.15 / -0.56%
|
26.80
|
26.95
|
26.55
|
26.65
|
26.73
|
22.39
|
8,682,631
|
|
4/22/2024
|
+0.20 / +0.75%
|
26.90
|
26.95
|
26.70
|
26.80
|
26.82
|
22.51
|
7,229,387
|
|
4/19/2024
|
-0.15 / -0.56%
|
26.60
|
26.80
|
26.45
|
26.60
|
26.63
|
22.34
|
11,555,000
|
|
4/17/2024
|
-0.40 / -1.47%
|
27.20
|
27.25
|
26.75
|
26.75
|
26.96
|
22.47
|
12,592,201
|
|
4/16/2024
|
+0.30 / +1.12%
|
26.85
|
27.15
|
26.75
|
27.15
|
26.95
|
22.81
|
18,350,400
|
|
4/15/2024
|
-1.15 / -4.11%
|
27.80
|
28.00
|
26.85
|
26.85
|
27.35
|
22.55
|
19,503,800
|
|
4/12/2024
|
+0.85 / +3.13%
|
27.20
|
28.00
|
27.00
|
28.00
|
27.52
|
23.52
|
215,056,492
|
|
4/11/2024
|
+0.05 / +0.18%
|
27.00
|
27.15
|
26.90
|
27.15
|
27.01
|
22.81
|
11,286,500
|
|
4/10/2024
|
-0.20 / -0.73%
|
27.45
|
27.60
|
27.10
|
27.10
|
27.34
|
22.76
|
5,122,000
|
|
4/9/2024
|
+0.15 / +0.55%
|
27.15
|
27.30
|
27.05
|
27.30
|
27.19
|
22.93
|
5,391,500
|
|
4/8/2024
|
0.00 / 0.00%
|
27.15
|
27.25
|
26.95
|
27.15
|
27.11
|
22.81
|
6,869,300
|
|
4/5/2024
|
-0.40 / -1.45%
|
27.30
|
27.40
|
27.10
|
27.15
|
27.27
|
22.81
|
12,439,500
|
|
4/4/2024
|
-0.45 / -1.61%
|
28.05
|
28.05
|
27.55
|
27.55
|
27.81
|
23.14
|
11,379,500
|
|
4/3/2024
|
-0.40 / -1.41%
|
28.20
|
28.40
|
27.90
|
28.00
|
28.11
|
23.52
|
12,199,403
|
|
4/2/2024
|
-0.05 / -0.18%
|
28.30
|
28.40
|
27.90
|
28.40
|
28.14
|
23.86
|
14,139,700
|
|
4/1/2024
|
-0.05 / -0.18%
|
28.20
|
28.50
|
28.10
|
28.45
|
28.33
|
23.90
|
7,494,900
|
|
3/29/2024
|
+0.15 / +0.53%
|
28.40
|
28.65
|
28.15
|
28.50
|
28.42
|
23.94
|
16,419,701
|
|
3/28/2024
|
+0.35 / +1.25%
|
28.30
|
28.60
|
28.20
|
28.35
|
28.38
|
23.81
|
61,330,586
|
|
3/27/2024
|
+0.05 / +0.18%
|
27.95
|
28.05
|
27.60
|
28.00
|
27.85
|
23.52
|
6,318,100
|
|
3/26/2024
|
+0.45 / +1.64%
|
27.60
|
27.95
|
27.35
|
27.95
|
27.62
|
23.48
|
6,363,401
|
|
3/25/2024
|
-0.65 / -2.31%
|
28.05
|
28.05
|
27.50
|
27.50
|
27.79
|
23.10
|
12,775,700
|
|
3/22/2024
|
+0.15 / +0.54%
|
28.25
|
28.95
|
27.90
|
28.15
|
28.37
|
23.65
|
168,026,000
|
|
3/21/2024
|
+0.50 / +1.82%
|
27.70
|
28.00
|
27.55
|
28.00
|
27.74
|
23.52
|
13,236,000
|
|
3/20/2024
|
+0.65 / +2.42%
|
26.85
|
27.70
|
26.80
|
27.50
|
27.37
|
23.10
|
14,342,200
|
|
3/19/2024
|
-0.05 / -0.19%
|
26.80
|
27.05
|
26.75
|
26.85
|
26.84
|
22.55
|
7,270,501
|
|
3/18/2024
|
-0.45 / -1.65%
|
27.20
|
27.35
|
26.70
|
26.90
|
26.90
|
22.60
|
14,269,301
|
|
3/15/2024
|
+0.10 / +0.37%
|
27.25
|
27.40
|
27.00
|
27.35
|
27.16
|
22.97
|
9,002,800
|
|
3/14/2024
|
-0.40 / -1.45%
|
27.60
|
27.60
|
27.05
|
27.25
|
27.33
|
22.89
|
8,224,301
|
|
3/13/2024
|
+0.90 / +3.36%
|
26.75
|
27.65
|
26.75
|
27.65
|
27.18
|
23.23
|
9,034,301
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|