|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
22.65
+0.20/+0.89%
3:10:00 PM
|
|
|
|
Closing price on 9/10/2019
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.60 |
| Volume |
3,874,271 |
| Split-adjusted Price |
6.27 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.72
|
6.27
|
3,874,271
|
|
|
9/9/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.83
|
6.32
|
374,200
|
|
|
9/6/2019
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.70
|
21.90
|
21.84
|
6.32
|
706,100
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.00
|
21.96
|
6.35
|
624,800
|
|
|
9/4/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
22.00
|
21.97
|
6.35
|
364,800
|
|
|
9/3/2019
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.90
|
22.10
|
22.02
|
6.38
|
484,600
|
|
|
8/30/2019
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.10
|
22.20
|
22.22
|
6.41
|
609,200
|
|
|
8/29/2019
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.13
|
6.38
|
636,300
|
|
|
8/28/2019
|
-0.30 / -1.33%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.32
|
6.41
|
512,600
|
|
|
8/27/2019
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.47
|
6.50
|
1,015,300
|
|
|
8/26/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.27
|
6.50
|
1,028,800
|
|
|
8/23/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.40
|
22.60
|
22.53
|
6.53
|
814,500
|
|
|
8/22/2019
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.40
|
22.70
|
22.63
|
6.55
|
1,652,200
|
|
|
8/21/2019
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.29
|
6.44
|
2,790,584
|
|
|
8/20/2019
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.16
|
6.41
|
1,318,100
|
|
|
8/19/2019
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.05
|
6.35
|
1,209,500
|
|
|
8/16/2019
|
+0.20 / +0.92%
|
21.90
|
22.10
|
21.50
|
21.90
|
21.84
|
6.32
|
1,535,610
|
|
|
8/15/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.45
|
6.27
|
1,470,000
|
|
|
8/14/2019
|
-0.20 / -0.91%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.91
|
6.27
|
906,100
|
|
|
8/13/2019
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.80
|
6.32
|
574,000
|
|
|
8/12/2019
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.87
|
6.35
|
577,900
|
|
|
8/9/2019
|
-0.10 / -0.45%
|
21.40
|
22.30
|
21.40
|
21.90
|
22.07
|
6.32
|
1,418,616
|
|
|
8/8/2019
|
+0.40 / +1.85%
|
20.60
|
22.00
|
20.00
|
22.00
|
21.83
|
6.35
|
1,065,900
|
|
|
8/7/2019
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.72
|
6.24
|
1,030,900
|
|
|
8/6/2019
|
-0.30 / -1.36%
|
20.50
|
21.90
|
20.50
|
21.70
|
21.60
|
6.27
|
1,819,600
|
|
|
8/5/2019
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.80
|
22.00
|
22.00
|
6.35
|
2,536,900
|
|
|
8/2/2019
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.00
|
22.30
|
22.19
|
6.44
|
1,773,800
|
|
|
8/1/2019
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.57
|
6.50
|
1,901,700
|
|
|
7/31/2019
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.78
|
6.58
|
893,000
|
|
|
7/30/2019
|
-0.10 / -0.43%
|
22.80
|
23.30
|
22.80
|
22.90
|
23.04
|
6.61
|
1,298,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|