|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.00
+0.05/+0.20%
3:10:00 PM
|
|
|
|
Closing price on 5/20/2020
|
|
| Open |
22.10 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
3,126,500 |
| Split-adjusted Price |
6.41 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.15
|
6.41
|
3,126,500
|
|
|
5/19/2020
|
+0.40 / +1.83%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.27
|
6.41
|
6,088,569
|
|
|
5/18/2020
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.70
|
6.29
|
2,850,403
|
|
|
5/15/2020
|
+0.30 / +1.40%
|
21.50
|
22.20
|
21.40
|
21.70
|
21.86
|
6.27
|
7,034,800
|
|
|
5/14/2020
|
-0.30 / -1.38%
|
21.70
|
21.80
|
21.40
|
21.40
|
21.58
|
6.18
|
3,855,900
|
|
|
5/13/2020
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.75
|
6.27
|
7,222,000
|
|
|
5/12/2020
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.40
|
21.80
|
21.72
|
6.29
|
4,163,091
|
|
|
5/11/2020
|
+0.30 / +1.40%
|
21.90
|
21.90
|
21.40
|
21.70
|
21.56
|
6.27
|
4,444,543
|
|
|
5/8/2020
|
+0.20 / +0.94%
|
21.30
|
21.90
|
21.00
|
21.40
|
21.56
|
6.18
|
6,018,400
|
|
|
5/7/2020
|
+0.40 / +1.92%
|
20.90
|
21.20
|
20.80
|
21.20
|
21.05
|
6.12
|
3,391,600
|
|
|
5/6/2020
|
+0.50 / +2.46%
|
20.40
|
21.20
|
20.20
|
20.80
|
20.53
|
6.01
|
4,451,400
|
|
|
5/5/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.29
|
5.86
|
1,125,800
|
|
|
5/4/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.36
|
5.86
|
1,293,000
|
|
|
4/29/2020
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.41
|
5.92
|
1,249,918
|
|
|
4/28/2020
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.17
|
5.86
|
1,246,000
|
|
|
4/27/2020
|
-0.20 / -0.99%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.27
|
5.80
|
2,010,614
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.23
|
5.86
|
1,293,723
|
|
|
4/23/2020
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.47
|
5.86
|
2,075,500
|
|
|
4/22/2020
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.40
|
20.40
|
19.98
|
5.89
|
2,778,500
|
|
|
4/21/2020
|
-0.90 / -4.35%
|
20.60
|
20.60
|
19.70
|
19.80
|
20.03
|
5.72
|
6,305,734
|
|
|
4/20/2020
|
-0.30 / -1.43%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.82
|
5.98
|
3,062,001
|
|
|
4/17/2020
|
+0.60 / +2.94%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.89
|
6.06
|
4,806,750
|
|
|
4/16/2020
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.24
|
5.89
|
1,894,405
|
|
|
4/15/2020
|
+0.20 / +1.00%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.34
|
5.83
|
3,684,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.96
|
5.77
|
3,166,000
|
|
|
4/13/2020
|
+0.20 / +1.01%
|
17.90
|
20.40
|
17.90
|
20.00
|
20.04
|
5.77
|
1,946,700
|
|
|
4/10/2020
|
-0.20 / -1.00%
|
19.00
|
20.20
|
19.00
|
19.80
|
19.95
|
5.72
|
2,516,207
|
|
|
4/9/2020
|
-0.20 / -0.99%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.30
|
5.77
|
4,067,100
|
|
|
4/8/2020
|
-0.10 / -0.49%
|
22.30
|
22.30
|
19.70
|
20.20
|
19.91
|
5.83
|
2,330,200
|
|
|
4/7/2020
|
-0.30 / -1.46%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.41
|
5.86
|
4,466,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,934,300
|
13.40
|
0.00%
|
|
|
|
BAB
|
5,600
|
13.00
|
-2.26%
|
|
|
|
BID
|
3,489,900
|
36.90
|
0.00%
|
|
|
|
BVB
|
1,732,400
|
13.30
|
0.76%
|
|
|
|
CTG
|
11,649,500
|
49.80
|
0.20%
|
|
|
|
EIB
|
10,749,200
|
22.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|