Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.70
+0.15/+0.67%
3:10:00 PM
|
|
|
Closing price on 6/28/2016
|
|
Open |
18.60 |
High |
19.00 |
Low |
18.60 |
Volume |
18,644 |
Split-adjusted Price |
3.04 |
|
|
ACB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2016
|
-0.10 / -0.52%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.61
|
3.04
|
18,644
|
|
6/27/2016
|
-0.10 / -0.52%
|
18.40
|
19.10
|
18.40
|
19.10
|
18.85
|
3.05
|
102,503
|
|
6/24/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.00
|
19.20
|
18.83
|
3.07
|
153,711
|
|
6/23/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.03
|
3.07
|
62,619
|
|
6/22/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.07
|
3.07
|
108,902
|
|
6/21/2016
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.07
|
3.07
|
130,791
|
|
6/20/2016
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.00
|
3.07
|
49,716
|
|
6/17/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.06
|
3.05
|
268,938
|
|
6/16/2016
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.13
|
3.05
|
1,135,735
|
|
6/15/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.07
|
3.05
|
69,430
|
|
6/14/2016
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.90
|
19.10
|
19.01
|
3.05
|
113,260
|
|
6/13/2016
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.80
|
19.00
|
18.96
|
3.04
|
138,648
|
|
6/10/2016
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
19.00
|
18.97
|
3.04
|
82,388
|
|
6/9/2016
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.78
|
3.02
|
83,647
|
|
6/8/2016
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.82
|
3.01
|
42,802
|
|
6/7/2016
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.61
|
2.99
|
28,025
|
|
6/6/2016
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.59
|
2.99
|
142,867
|
|
6/3/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.57
|
2.96
|
94,742
|
|
6/2/2016
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.58
|
2.96
|
49,601
|
|
6/1/2016
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.42
|
2.96
|
72,389
|
|
5/31/2016
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.55
|
2.94
|
190,183
|
|
5/30/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.52
|
2.96
|
890,100
|
|
5/27/2016
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.36
|
2.96
|
7,817,308
|
|
5/26/2016
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.34
|
2.93
|
1,996,996
|
|
5/25/2016
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.54
|
2.94
|
6,098,407
|
|
5/24/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.56
|
2.96
|
1,004,927
|
|
5/23/2016
|
-0.60 / -3.14%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.72
|
2.96
|
144,346
|
|
5/20/2016
|
-0.30 / -1.55%
|
19.00
|
19.40
|
18.90
|
19.10
|
19.02
|
3.05
|
50,417
|
|
5/19/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.30
|
3.10
|
102,855
|
|
5/18/2016
|
+0.30 / +1.58%
|
18.90
|
19.80
|
18.70
|
19.30
|
19.34
|
3.09
|
1,320,558
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
3,988,400
|
8.90
|
1.14%
|
|
|
BAB
|
10,100
|
11.90
|
0.85%
|
|
|
BID
|
8,713,900
|
38.30
|
0.13%
|
|
|
BVB
|
5,788,400
|
13.50
|
0.75%
|
|
|
CTG
|
5,736,700
|
44.60
|
-0.89%
|
|
|
EIB
|
32,910,400
|
24.50
|
3.38%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|