|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
28.30
+0.05/+0.18%
12:55:01 PM
|
|
|
|
Closing price on 8/20/2021
|
|
| Open |
35.30 |
| High |
35.35 |
| Low |
33.05 |
| Volume |
20,952,900 |
| Split-adjusted Price |
22.45 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-1.70 / -4.82%
|
35.30
|
35.35
|
33.05
|
33.60
|
34.28
|
22.45
|
20,952,900
|
|
|
8/19/2021
|
-0.25 / -0.70%
|
35.50
|
35.55
|
34.95
|
35.30
|
35.25
|
23.59
|
10,378,000
|
|
|
8/18/2021
|
-0.05 / -0.14%
|
35.45
|
35.80
|
35.30
|
35.55
|
35.59
|
23.76
|
9,543,600
|
|
|
8/17/2021
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.40
|
35.60
|
35.86
|
23.79
|
9,068,100
|
|
|
8/16/2021
|
+0.35 / +0.99%
|
35.35
|
36.00
|
34.80
|
35.70
|
35.42
|
23.86
|
17,074,725
|
|
|
8/13/2021
|
+0.05 / +0.14%
|
35.20
|
35.45
|
34.30
|
35.35
|
34.88
|
23.62
|
17,576,600
|
|
|
8/12/2021
|
-0.70 / -1.94%
|
35.80
|
36.00
|
35.30
|
35.30
|
35.66
|
23.59
|
12,447,100
|
|
|
8/11/2021
|
-0.50 / -1.37%
|
36.50
|
36.75
|
36.00
|
36.00
|
36.51
|
24.06
|
16,492,300
|
|
|
8/10/2021
|
0.00 / 0.00%
|
36.80
|
36.85
|
36.20
|
36.50
|
36.52
|
24.39
|
10,457,700
|
|
|
8/9/2021
|
+0.95 / +2.67%
|
35.40
|
36.85
|
35.15
|
36.50
|
36.20
|
24.39
|
20,045,200
|
|
|
8/6/2021
|
-0.45 / -1.25%
|
36.10
|
36.15
|
35.45
|
35.55
|
35.91
|
23.76
|
8,690,800
|
|
|
8/5/2021
|
+0.50 / +1.41%
|
35.35
|
36.10
|
35.30
|
36.00
|
35.85
|
24.06
|
13,885,400
|
|
|
8/4/2021
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.30
|
35.50
|
35.74
|
23.72
|
19,897,100
|
|
|
8/3/2021
|
+0.25 / +0.70%
|
35.45
|
35.80
|
35.00
|
35.80
|
35.34
|
23.92
|
11,367,325
|
|
|
8/2/2021
|
-0.60 / -1.66%
|
35.50
|
36.00
|
35.35
|
35.55
|
35.58
|
23.76
|
10,223,859
|
|
|
7/30/2021
|
+2.00 / +5.86%
|
34.30
|
36.15
|
34.30
|
36.15
|
35.46
|
24.16
|
40,589,700
|
|
|
7/29/2021
|
+1.00 / +3.02%
|
33.45
|
34.20
|
33.30
|
34.15
|
33.67
|
22.82
|
7,638,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
33.20
|
33.60
|
33.05
|
33.15
|
33.29
|
22.15
|
4,846,400
|
|
|
7/27/2021
|
+0.45 / +1.38%
|
33.05
|
33.50
|
33.00
|
33.15
|
33.19
|
22.15
|
5,904,900
|
|
|
7/26/2021
|
-0.30 / -0.91%
|
32.60
|
33.10
|
32.05
|
32.70
|
32.61
|
21.85
|
8,263,400
|
|
|
7/23/2021
|
-1.10 / -3.23%
|
33.90
|
34.15
|
33.00
|
33.00
|
33.74
|
22.05
|
7,433,000
|
|
|
7/22/2021
|
+0.30 / +0.89%
|
33.80
|
34.40
|
33.20
|
34.10
|
33.88
|
22.79
|
7,513,300
|
|
|
7/21/2021
|
-0.10 / -0.29%
|
34.05
|
34.50
|
33.75
|
33.80
|
34.18
|
22.59
|
8,179,300
|
|
|
7/20/2021
|
+1.75 / +5.44%
|
32.50
|
33.90
|
32.00
|
33.90
|
32.87
|
22.65
|
9,494,600
|
|
|
7/19/2021
|
-1.45 / -4.32%
|
32.90
|
33.15
|
31.95
|
32.15
|
32.54
|
21.48
|
10,553,200
|
|
|
7/16/2021
|
+0.85 / +2.60%
|
33.15
|
33.60
|
32.80
|
33.60
|
33.16
|
22.45
|
5,918,800
|
|
|
7/15/2021
|
+1.00 / +3.15%
|
31.40
|
32.95
|
31.35
|
32.75
|
32.14
|
21.89
|
8,676,100
|
|
|
7/14/2021
|
-1.15 / -3.50%
|
32.90
|
33.00
|
31.10
|
31.75
|
32.08
|
21.22
|
10,810,500
|
|
|
7/13/2021
|
+0.15 / +0.46%
|
33.30
|
33.30
|
32.30
|
32.90
|
32.89
|
21.99
|
6,922,200
|
|
|
7/12/2021
|
-2.45 / -6.96%
|
34.50
|
34.75
|
32.75
|
32.75
|
33.16
|
21.89
|
18,670,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
457,800
|
7.90
|
1.28%
|
|
|
|
BAB
|
4,500
|
12.20
|
-0.81%
|
|
|
|
BID
|
759,400
|
49.40
|
-0.40%
|
|
|
|
BVB
|
1,412,400
|
12.50
|
1.63%
|
|
|
|
CTG
|
2,413,400
|
33.20
|
0.00%
|
|
|
|
EIB
|
2,567,200
|
17.75
|
-0.28%
|
|
|
|
EVF
|
4,778,500
|
14.10
|
1.44%
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|