|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
29.00
-0.45/-1.53%
9:55:00 AM
|
|
|
|
Closing price on 9/22/2020
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.70 |
| Volume |
8,914,890 |
| Split-adjusted Price |
8.37 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.70
|
22.30
|
22.08
|
8.37
|
8,914,890
|
|
|
9/21/2020
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.60
|
22.00
|
22.08
|
8.25
|
7,240,346
|
|
|
9/18/2020
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.59
|
8.14
|
3,278,100
|
|
|
9/17/2020
|
+0.30 / +1.42%
|
21.30
|
21.80
|
21.10
|
21.50
|
21.45
|
8.07
|
12,717,200
|
|
|
9/16/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.20
|
7.95
|
2,322,800
|
|
|
9/15/2020
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.10
|
21.30
|
21.24
|
7.99
|
4,630,800
|
|
|
9/14/2020
|
+0.40 / +1.92%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.16
|
7.95
|
5,403,000
|
|
|
9/11/2020
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.86
|
7.80
|
2,348,900
|
|
|
9/10/2020
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.90
|
20.90
|
21.01
|
7.84
|
3,297,800
|
|
|
9/9/2020
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.30
|
20.90
|
20.58
|
7.84
|
5,149,870
|
|
|
9/8/2020
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.69
|
7.73
|
12,271,806
|
|
|
9/7/2020
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.94
|
7.80
|
6,064,600
|
|
|
9/4/2020
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.00
|
7.92
|
4,663,000
|
|
|
9/3/2020
|
+0.10 / +0.47%
|
21.10
|
21.40
|
21.00
|
21.20
|
21.16
|
7.95
|
6,078,700
|
|
|
9/1/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.09
|
7.92
|
7,928,200
|
|
|
8/31/2020
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.10
|
21.20
|
21.27
|
7.95
|
7,005,200
|
|
|
8/28/2020
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.49
|
8.03
|
7,009,800
|
|
|
8/27/2020
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.10
|
21.50
|
21.35
|
8.07
|
4,881,400
|
|
|
8/26/2020
|
+0.10 / +0.47%
|
21.10
|
21.30
|
20.90
|
21.20
|
21.08
|
7.95
|
7,374,100
|
|
|
8/25/2020
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.03
|
7.92
|
7,797,500
|
|
|
8/24/2020
|
-0.20 / -0.94%
|
21.20
|
21.50
|
21.00
|
21.00
|
21.26
|
7.88
|
6,931,200
|
|
|
8/21/2020
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.60
|
21.20
|
20.91
|
7.95
|
7,449,300
|
|
|
8/20/2020
|
-4.80 / -18.75%
|
20.60
|
21.20
|
20.00
|
20.80
|
20.72
|
7.80
|
19,688,800
|
|
|
8/19/2020
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.40
|
25.60
|
25.67
|
7.39
|
9,260,300
|
|
|
8/18/2020
|
-0.20 / -0.78%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.77
|
7.39
|
20,347,300
|
|
|
8/17/2020
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.20
|
25.80
|
25.48
|
7.45
|
6,242,800
|
|
|
8/14/2020
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.00
|
25.30
|
25.31
|
7.31
|
6,731,900
|
|
|
8/13/2020
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.30
|
25.50
|
25.45
|
7.36
|
5,010,800
|
|
|
8/12/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.20
|
25.40
|
25.48
|
7.33
|
8,882,003
|
|
|
8/11/2020
|
+1.60 / +6.72%
|
24.00
|
25.40
|
23.90
|
25.40
|
24.89
|
7.33
|
16,844,077
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,549,500
|
13.70
|
-2.14%
|
|
|
|
BAB
|
2,300
|
15.50
|
-2.52%
|
|
|
|
BID
|
10,912,400
|
44.40
|
4.96%
|
|
|
|
BVB
|
2,396,300
|
17.00
|
0.59%
|
|
|
|
CTG
|
7,099,100
|
52.40
|
1.16%
|
|
|
|
EIB
|
5,354,800
|
30.55
|
-1.77%
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|