Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.85
+0.05/+0.19%
3:04:59 PM
|
|
|
Closing price on 5/7/2021
|
|
Open |
34.50 |
High |
35.40 |
Low |
34.50 |
Volume |
13,604,600 |
Split-adjusted Price |
18.82 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2021
|
+0.40 / +1.15%
|
34.50
|
35.40
|
34.50
|
35.20
|
34.92
|
18.82
|
13,604,600
|
|
5/6/2021
|
-0.50 / -1.42%
|
35.30
|
35.35
|
34.65
|
34.80
|
34.99
|
18.60
|
20,231,600
|
|
5/5/2021
|
+0.85 / +2.47%
|
34.60
|
35.85
|
34.60
|
35.30
|
35.33
|
18.87
|
20,698,400
|
|
5/4/2021
|
-0.20 / -0.58%
|
34.00
|
34.75
|
33.50
|
34.45
|
34.29
|
18.42
|
13,863,200
|
|
4/29/2021
|
+0.85 / +2.51%
|
33.80
|
34.65
|
33.60
|
34.65
|
34.27
|
18.52
|
18,300,300
|
|
4/28/2021
|
-0.20 / -0.59%
|
33.50
|
34.30
|
33.40
|
33.80
|
33.82
|
18.07
|
6,345,200
|
|
4/27/2021
|
+0.70 / +2.10%
|
33.00
|
34.00
|
32.65
|
34.00
|
33.37
|
18.18
|
6,542,000
|
|
4/26/2021
|
-0.10 / -0.30%
|
33.40
|
33.40
|
32.60
|
33.30
|
32.91
|
17.80
|
7,119,100
|
|
4/23/2021
|
+0.90 / +2.77%
|
32.40
|
33.45
|
32.10
|
33.40
|
32.81
|
17.86
|
6,974,500
|
|
4/22/2021
|
-1.10 / -3.27%
|
33.40
|
33.60
|
32.50
|
32.50
|
33.06
|
17.37
|
8,018,700
|
|
4/20/2021
|
-0.10 / -0.30%
|
34.00
|
34.40
|
33.20
|
33.60
|
33.96
|
17.96
|
7,397,600
|
|
4/19/2021
|
+0.60 / +1.81%
|
33.50
|
33.75
|
32.80
|
33.70
|
33.29
|
18.02
|
4,311,900
|
|
4/16/2021
|
-0.75 / -2.22%
|
33.80
|
34.05
|
32.70
|
33.10
|
33.28
|
17.70
|
8,403,400
|
|
4/15/2021
|
-0.75 / -2.17%
|
34.65
|
34.70
|
33.80
|
33.85
|
34.15
|
18.10
|
9,686,700
|
|
4/14/2021
|
0.00 / 0.00%
|
34.30
|
34.75
|
34.15
|
34.60
|
34.45
|
18.50
|
5,446,200
|
|
4/13/2021
|
-0.55 / -1.56%
|
35.35
|
35.50
|
34.40
|
34.60
|
34.81
|
18.50
|
10,383,100
|
|
4/12/2021
|
+0.75 / +2.18%
|
34.60
|
35.20
|
34.45
|
35.15
|
34.83
|
18.79
|
12,543,500
|
|
4/9/2021
|
0.00 / 0.00%
|
34.30
|
34.60
|
34.20
|
34.40
|
34.36
|
18.39
|
6,091,500
|
|
4/8/2021
|
0.00 / 0.00%
|
34.35
|
34.70
|
34.20
|
34.40
|
34.46
|
18.39
|
5,176,900
|
|
4/7/2021
|
-0.35 / -1.01%
|
34.50
|
34.70
|
34.30
|
34.40
|
34.47
|
18.39
|
6,400,900
|
|
4/6/2021
|
0.00 / 0.00%
|
34.70
|
34.95
|
34.15
|
34.75
|
34.73
|
18.58
|
7,728,000
|
|
4/5/2021
|
+0.10 / +0.29%
|
35.30
|
35.30
|
34.60
|
34.75
|
34.84
|
18.58
|
7,433,500
|
|
4/2/2021
|
+0.80 / +2.36%
|
34.20
|
35.00
|
34.00
|
34.65
|
34.50
|
18.52
|
13,979,400
|
|
4/1/2021
|
+0.55 / +1.65%
|
33.45
|
33.85
|
33.30
|
33.85
|
33.59
|
18.10
|
12,061,600
|
|
3/31/2021
|
0.00 / 0.00%
|
33.50
|
33.80
|
33.25
|
33.30
|
33.46
|
17.80
|
5,345,100
|
|
3/30/2021
|
+0.30 / +0.91%
|
33.10
|
33.50
|
32.75
|
33.30
|
33.15
|
17.80
|
10,598,200
|
|
3/29/2021
|
+0.55 / +1.69%
|
32.90
|
33.10
|
32.40
|
33.00
|
32.80
|
17.64
|
7,441,300
|
|
3/26/2021
|
+0.40 / +1.25%
|
32.00
|
32.45
|
31.35
|
32.45
|
31.86
|
17.35
|
8,553,500
|
|
3/25/2021
|
-0.40 / -1.23%
|
32.45
|
32.60
|
31.90
|
32.05
|
32.25
|
17.13
|
8,701,800
|
|
3/24/2021
|
-0.55 / -1.67%
|
32.40
|
32.75
|
32.05
|
32.45
|
32.42
|
17.35
|
10,081,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|