|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
29.45
+1.45/+5.18%
3:10:00 PM
|
|
|
|
Closing price on 9/1/2011
|
|
| Open |
21.30 |
| High |
22.60 |
| Low |
21.30 |
| Volume |
692,700 |
| Split-adjusted Price |
2.87 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
+1.30 / +6.10%
|
21.30
|
22.60
|
21.30
|
22.60
|
22.60
|
2.87
|
692,700
|
|
|
8/31/2011
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.30
|
2.71
|
271,600
|
|
|
8/30/2011
|
+0.20 / +0.95%
|
21.00
|
21.80
|
21.00
|
21.20
|
21.20
|
2.70
|
264,500
|
|
|
8/29/2011
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
167,700
|
|
|
8/26/2011
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
2.66
|
109,800
|
|
|
8/25/2011
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.67
|
197,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,887,200
|
13.90
|
3.73%
|
|
|
|
BAB
|
94,700
|
15.90
|
4.61%
|
|
|
|
BID
|
17,322,300
|
42.30
|
3.93%
|
|
|
|
BVB
|
14,138,900
|
16.90
|
6.29%
|
|
|
|
CTG
|
17,837,200
|
51.80
|
2.37%
|
|
|
|
EIB
|
20,553,900
|
31.10
|
2.98%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|