|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.75
0.00/0.00%
11:25:01 AM
|
|
|
|
Closing price on 5/24/2012
|
|
| Open |
25.60 |
| High |
25.70 |
| Low |
25.50 |
| Volume |
639,461 |
| Split-adjusted Price |
3.59 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.50
|
25.60
|
25.60
|
3.59
|
639,461
|
|
|
5/23/2012
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.50
|
25.60
|
25.60
|
3.59
|
784,522
|
|
|
5/22/2012
|
-0.30 / -1.16%
|
25.60
|
26.00
|
24.10
|
25.60
|
25.60
|
3.59
|
318,741
|
|
|
5/21/2012
|
+0.60 / +2.37%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.90
|
3.63
|
245,614
|
|
|
5/18/2012
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.00
|
25.30
|
25.30
|
3.55
|
1,113,612
|
|
|
5/17/2012
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.60
|
25.60
|
25.60
|
3.59
|
540,806
|
|
|
5/16/2012
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.50
|
25.60
|
25.60
|
3.59
|
917,260
|
|
|
5/15/2012
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.40
|
25.60
|
25.60
|
3.59
|
878,143
|
|
|
5/14/2012
|
0.00 / 0.00%
|
25.80
|
26.30
|
25.50
|
25.60
|
25.60
|
3.59
|
1,131,501
|
|
|
5/11/2012
|
-0.30 / -1.16%
|
25.80
|
26.00
|
25.50
|
25.60
|
25.60
|
3.59
|
377,727
|
|
|
5/10/2012
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.70
|
25.90
|
25.90
|
3.63
|
653,588
|
|
|
5/9/2012
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.50
|
25.90
|
25.90
|
3.63
|
324,623
|
|
|
5/8/2012
|
+0.10 / +0.39%
|
25.70
|
26.60
|
25.70
|
25.90
|
25.90
|
3.63
|
2,311,622
|
|
|
5/7/2012
|
+0.30 / +1.18%
|
25.60
|
25.80
|
25.50
|
25.80
|
25.80
|
3.62
|
494,076
|
|
|
5/4/2012
|
+0.10 / +0.39%
|
25.30
|
25.60
|
25.30
|
25.50
|
25.50
|
3.57
|
316,211
|
|
|
5/3/2012
|
0.00 / 0.00%
|
25.20
|
25.60
|
25.20
|
25.40
|
25.40
|
3.56
|
468,892
|
|
|
5/2/2012
|
-0.30 / -1.17%
|
25.50
|
25.70
|
25.30
|
25.40
|
25.40
|
3.56
|
317,371
|
|
|
4/27/2012
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.40
|
25.70
|
25.70
|
3.60
|
270,534
|
|
|
4/26/2012
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.20
|
25.60
|
25.60
|
3.59
|
308,126
|
|
|
4/25/2012
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.70
|
25.80
|
25.80
|
3.62
|
182,796
|
|
|
4/24/2012
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.80
|
25.80
|
3.62
|
168,693
|
|
|
4/23/2012
|
+0.30 / +1.18%
|
27.10
|
27.10
|
25.20
|
25.80
|
25.80
|
3.62
|
355,689
|
|
|
4/20/2012
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.20
|
25.50
|
25.50
|
3.57
|
871,324
|
|
|
4/19/2012
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.30
|
25.40
|
25.40
|
3.56
|
863,187
|
|
|
4/18/2012
|
-0.40 / -1.53%
|
26.10
|
26.40
|
25.70
|
25.80
|
25.80
|
3.62
|
1,109,054
|
|
|
4/17/2012
|
-0.10 / -0.38%
|
26.20
|
26.60
|
26.00
|
26.20
|
26.20
|
3.67
|
761,058
|
|
|
4/16/2012
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.80
|
26.30
|
26.30
|
3.69
|
784,786
|
|
|
4/13/2012
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.80
|
26.30
|
26.30
|
3.69
|
731,161
|
|
|
4/12/2012
|
+0.70 / +2.73%
|
25.70
|
26.70
|
25.60
|
26.30
|
26.30
|
3.69
|
2,169,219
|
|
|
4/11/2012
|
+0.40 / +1.59%
|
25.20
|
25.80
|
25.20
|
25.60
|
25.60
|
3.59
|
745,169
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,388,700
|
11.10
|
-1.77%
|
|
|
|
BAB
|
7,200
|
13.20
|
0.00%
|
|
|
|
BID
|
3,864,400
|
37.50
|
0.27%
|
|
|
|
BVB
|
4,936,600
|
14.10
|
-4.08%
|
|
|
|
CTG
|
5,478,900
|
44.30
|
1.14%
|
|
|
|
EIB
|
15,539,900
|
26.10
|
-4.40%
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|