|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.70
-0.05/-0.19%
9:45:00 AM
|
|
|
|
Closing price on 7/24/2020
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
22.50 |
| Volume |
5,529,700 |
| Split-adjusted Price |
9.54 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-1.00 / -4.13%
|
24.30
|
24.30
|
22.50
|
23.20
|
23.48
|
9.54
|
5,529,700
|
|
|
7/23/2020
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.18
|
9.96
|
1,954,750
|
|
|
7/22/2020
|
-0.20 / -0.81%
|
24.60
|
24.80
|
24.20
|
24.40
|
24.51
|
10.04
|
1,732,200
|
|
|
7/21/2020
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.20
|
24.60
|
24.44
|
10.12
|
2,246,930
|
|
|
7/20/2020
|
-0.30 / -1.21%
|
24.80
|
24.90
|
24.50
|
24.50
|
24.68
|
10.08
|
2,620,940
|
|
|
7/17/2020
|
+0.80 / +3.33%
|
24.10
|
25.00
|
24.00
|
24.80
|
24.60
|
10.20
|
7,887,000
|
|
|
7/16/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.00
|
23.98
|
9.87
|
902,900
|
|
|
7/15/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.09
|
9.87
|
1,644,008
|
|
|
7/14/2020
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.70
|
24.00
|
23.91
|
9.87
|
1,406,000
|
|
|
7/13/2020
|
-0.10 / -0.42%
|
24.10
|
24.20
|
23.80
|
23.90
|
23.99
|
9.83
|
1,839,210
|
|
|
7/10/2020
|
-0.30 / -1.23%
|
24.30
|
24.40
|
23.80
|
24.00
|
23.98
|
9.87
|
2,398,900
|
|
|
7/9/2020
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.90
|
24.30
|
24.09
|
10.00
|
2,247,200
|
|
|
7/8/2020
|
+0.20 / +0.84%
|
23.60
|
24.00
|
23.60
|
23.90
|
23.79
|
9.83
|
1,862,300
|
|
|
7/7/2020
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.82
|
9.75
|
2,388,800
|
|
|
7/6/2020
|
+0.60 / +2.61%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.42
|
9.71
|
3,202,800
|
|
|
7/3/2020
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.11
|
9.46
|
1,281,440
|
|
|
7/2/2020
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.00
|
23.10
|
23.16
|
9.50
|
1,081,200
|
|
|
7/1/2020
|
+0.40 / +1.75%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.07
|
9.54
|
1,674,900
|
|
|
6/30/2020
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.40
|
22.80
|
22.82
|
9.38
|
3,583,629
|
|
|
6/29/2020
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.70
|
22.90
|
23.08
|
9.42
|
4,377,100
|
|
|
6/26/2020
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.71
|
9.71
|
1,564,100
|
|
|
6/25/2020
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.70
|
23.65
|
9.75
|
2,500,300
|
|
|
6/24/2020
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.70
|
23.80
|
23.94
|
9.79
|
3,012,200
|
|
|
6/23/2020
|
-0.10 / -0.41%
|
24.20
|
24.40
|
23.90
|
24.00
|
24.14
|
9.87
|
3,829,300
|
|
|
6/22/2020
|
-0.30 / -1.23%
|
24.40
|
24.70
|
24.00
|
24.10
|
24.26
|
9.91
|
2,405,405
|
|
|
6/19/2020
|
+0.60 / +2.52%
|
23.80
|
24.50
|
23.80
|
24.40
|
24.12
|
10.04
|
2,333,200
|
|
|
6/18/2020
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.40
|
23.80
|
23.68
|
9.79
|
1,300,600
|
|
|
6/17/2020
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.50
|
23.70
|
23.72
|
9.75
|
1,641,800
|
|
|
6/16/2020
|
+0.50 / +2.15%
|
23.60
|
24.20
|
23.60
|
23.80
|
23.93
|
9.79
|
4,196,106
|
|
|
6/15/2020
|
-1.20 / -4.90%
|
24.70
|
24.70
|
23.20
|
23.30
|
23.76
|
9.59
|
5,883,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|