|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
23.60
+0.40/+1.72%
3:10:00 PM
|
|
|
|
Closing price on 8/21/2013
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
136,111 |
| Split-adjusted Price |
2.28 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
2.28
|
136,111
|
|
|
8/20/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
2.28
|
91,403
|
|
|
8/19/2013
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
2.28
|
137,777
|
|
|
8/16/2013
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
2.27
|
191,451
|
|
|
8/15/2013
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
2.28
|
75,849
|
|
|
8/14/2013
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
2.30
|
44,001
|
|
|
8/13/2013
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
2.27
|
161,495
|
|
|
8/12/2013
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
2.27
|
202,295
|
|
|
8/9/2013
|
-0.10 / -0.64%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.50
|
2.27
|
410,864
|
|
|
8/8/2013
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
2.28
|
387,087
|
|
|
8/7/2013
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
2.31
|
90,113
|
|
|
8/6/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
2.30
|
293,456
|
|
|
8/5/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
2.30
|
397,311
|
|
|
8/2/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
2.30
|
130,750
|
|
|
8/1/2013
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
2.30
|
654,030
|
|
|
7/31/2013
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
2.31
|
468,415
|
|
|
7/30/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
2.34
|
195,812
|
|
|
7/29/2013
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
2.33
|
152,682
|
|
|
7/26/2013
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
2.33
|
403,667
|
|
|
7/25/2013
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
2.31
|
231,936
|
|
|
7/24/2013
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.34
|
413,142
|
|
|
7/23/2013
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
2.36
|
150,950
|
|
|
7/22/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
2.34
|
423,797
|
|
|
7/19/2013
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
2.34
|
228,876
|
|
|
7/18/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
326,176
|
|
|
7/17/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
2.36
|
451,015
|
|
|
7/16/2013
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
2.33
|
68,172
|
|
|
7/15/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
2.34
|
124,333
|
|
|
7/12/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
2.34
|
281,500
|
|
|
7/11/2013
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
2.33
|
86,534
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,646,500
|
10.20
|
2.00%
|
|
|
|
BAB
|
27,800
|
12.70
|
3.25%
|
|
|
|
BID
|
6,289,500
|
38.85
|
0.00%
|
|
|
|
BVB
|
16,462,300
|
14.90
|
3.47%
|
|
|
|
CTG
|
5,534,900
|
45.60
|
-0.22%
|
|
|
|
EIB
|
21,972,300
|
27.70
|
2.40%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|