|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
27.80
+0.25/+0.91%
3:10:00 PM
|
|
|
|
Closing price on 8/24/2011
|
|
| Open |
19.60 |
| High |
21.00 |
| Low |
19.60 |
| Volume |
111,200 |
| Split-adjusted Price |
2.67 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2011
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
21.00
|
21.00
|
2.67
|
111,200
|
|
|
8/23/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
2.67
|
398,200
|
|
|
8/22/2011
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
385,200
|
|
|
8/19/2011
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
2.64
|
240,900
|
|
|
8/18/2011
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
263,800
|
|
|
8/17/2011
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.80
|
2.64
|
266,500
|
|
|
8/16/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
2.64
|
384,800
|
|
|
8/15/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
2.64
|
236,700
|
|
|
8/12/2011
|
+0.10 / +0.48%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.80
|
2.64
|
250,676
|
|
|
8/11/2011
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.70
|
2.63
|
461,100
|
|
|
8/10/2011
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.80
|
2.64
|
296,700
|
|
|
8/9/2011
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
2.63
|
513,200
|
|
|
8/8/2011
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.80
|
2.64
|
282,700
|
|
|
8/5/2011
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.90
|
2.66
|
341,600
|
|
|
8/4/2011
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
2.67
|
212,500
|
|
|
8/3/2011
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.80
|
2.64
|
140,300
|
|
|
8/2/2011
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.80
|
2.64
|
790,400
|
|
|
8/1/2011
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
2.64
|
225,800
|
|
|
7/29/2011
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.50
|
21.00
|
21.00
|
2.67
|
598,200
|
|
|
7/28/2011
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
2.66
|
360,300
|
|
|
7/27/2011
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
348,700
|
|
|
7/26/2011
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
411,500
|
|
|
7/25/2011
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.90
|
20.90
|
20.90
|
2.66
|
847,600
|
|
|
7/22/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
2.67
|
121,800
|
|
|
7/21/2011
|
+0.10 / +0.48%
|
21.00
|
21.70
|
20.90
|
21.00
|
21.00
|
2.67
|
449,800
|
|
|
7/20/2011
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.90
|
2.66
|
383,300
|
|
|
7/19/2011
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
2.67
|
470,200
|
|
|
7/18/2011
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
2.66
|
169,200
|
|
|
7/15/2011
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
460,800
|
|
|
7/14/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
2.66
|
408,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|