|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
20.95
-0.05/-0.24%
1:45:02 PM
|
|
|
|
Closing price on 8/16/2024
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
7,901,200 |
| Split-adjusted Price |
20.05 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.84
|
20.05
|
7,901,200
|
|
|
8/15/2024
|
-0.05 / -0.21%
|
23.55
|
23.60
|
23.45
|
23.50
|
23.51
|
19.63
|
5,983,475
|
|
|
8/14/2024
|
-0.05 / -0.21%
|
23.70
|
23.80
|
23.55
|
23.55
|
23.64
|
19.68
|
3,316,803
|
|
|
8/13/2024
|
-0.20 / -0.84%
|
23.55
|
23.80
|
23.50
|
23.60
|
23.68
|
19.72
|
3,085,001
|
|
|
8/12/2024
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.52
|
19.89
|
6,238,604
|
|
|
8/9/2024
|
+0.35 / +1.51%
|
23.40
|
23.60
|
23.30
|
23.60
|
23.49
|
19.72
|
3,241,900
|
|
|
8/8/2024
|
-0.15 / -0.64%
|
23.25
|
23.50
|
23.25
|
23.25
|
23.33
|
19.43
|
5,821,701
|
|
|
8/7/2024
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.30
|
23.40
|
23.42
|
19.55
|
5,211,000
|
|
|
8/6/2024
|
+0.30 / +1.29%
|
23.50
|
23.65
|
23.25
|
23.50
|
23.44
|
19.63
|
8,306,901
|
|
|
8/5/2024
|
-0.75 / -3.13%
|
23.60
|
23.85
|
23.15
|
23.20
|
23.49
|
19.38
|
31,570,603
|
|
|
8/2/2024
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.65
|
23.95
|
23.82
|
20.01
|
13,806,000
|
|
|
8/1/2024
|
-0.60 / -2.44%
|
24.50
|
24.60
|
23.95
|
23.95
|
24.18
|
20.01
|
12,029,002
|
|
|
7/31/2024
|
+0.40 / +1.66%
|
24.20
|
24.55
|
24.10
|
24.55
|
24.39
|
20.51
|
8,548,700
|
|
|
7/30/2024
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.95
|
24.15
|
24.05
|
20.18
|
7,224,200
|
|
|
7/29/2024
|
+0.05 / +0.21%
|
24.30
|
24.30
|
24.05
|
24.15
|
24.15
|
20.18
|
4,343,716
|
|
|
7/26/2024
|
+0.05 / +0.21%
|
24.10
|
24.15
|
24.00
|
24.10
|
24.07
|
20.14
|
3,682,400
|
|
|
7/25/2024
|
-0.15 / -0.62%
|
24.15
|
24.15
|
23.80
|
24.05
|
23.95
|
20.09
|
8,530,700
|
|
|
7/24/2024
|
+0.20 / +0.83%
|
24.00
|
24.40
|
23.80
|
24.20
|
24.03
|
20.22
|
12,683,401
|
|
|
7/23/2024
|
-0.75 / -3.03%
|
24.80
|
24.90
|
24.00
|
24.00
|
24.36
|
20.05
|
16,861,000
|
|
|
7/22/2024
|
-0.35 / -1.39%
|
25.10
|
25.20
|
24.65
|
24.75
|
24.92
|
20.68
|
17,755,201
|
|
|
7/19/2024
|
+0.30 / +1.21%
|
24.80
|
25.30
|
24.65
|
25.10
|
25.09
|
20.97
|
18,467,801
|
|
|
7/18/2024
|
+0.30 / +1.22%
|
24.50
|
25.10
|
24.50
|
24.80
|
24.76
|
20.72
|
11,715,201
|
|
|
7/17/2024
|
+0.40 / +1.66%
|
24.30
|
25.20
|
24.20
|
24.50
|
24.69
|
20.47
|
29,190,401
|
|
|
7/16/2024
|
+0.15 / +0.63%
|
24.00
|
24.30
|
23.95
|
24.10
|
24.16
|
20.14
|
16,018,700
|
|
|
7/15/2024
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.90
|
23.95
|
23.98
|
20.01
|
5,981,501
|
|
|
7/12/2024
|
-0.15 / -0.62%
|
24.10
|
24.15
|
23.80
|
24.00
|
24.03
|
20.05
|
14,797,800
|
|
|
7/11/2024
|
-0.10 / -0.41%
|
24.35
|
24.35
|
24.15
|
24.15
|
24.23
|
20.18
|
4,990,300
|
|
|
7/10/2024
|
-0.05 / -0.21%
|
24.50
|
24.50
|
24.25
|
24.25
|
24.32
|
20.26
|
11,671,500
|
|
|
7/9/2024
|
+0.05 / +0.21%
|
24.15
|
24.40
|
24.05
|
24.30
|
24.25
|
20.30
|
8,685,201
|
|
|
7/8/2024
|
-0.05 / -0.21%
|
24.30
|
24.35
|
24.10
|
24.25
|
24.17
|
20.26
|
12,410,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|