|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
24.05
+0.10/+0.42%
3:10:01 PM
|
|
|
|
Closing price on 9/29/2020
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
5,919,817 |
| Split-adjusted Price |
10.06 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.40
|
22.53
|
10.06
|
5,919,817
|
|
|
9/28/2020
|
+0.40 / +1.80%
|
22.20
|
22.80
|
22.20
|
22.60
|
22.53
|
10.15
|
8,202,600
|
|
|
9/25/2020
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.20
|
22.13
|
9.97
|
6,569,701
|
|
|
9/24/2020
|
-0.30 / -1.33%
|
22.40
|
22.60
|
22.00
|
22.20
|
22.34
|
9.97
|
5,597,000
|
|
|
9/23/2020
|
+0.20 / +0.90%
|
22.30
|
22.80
|
22.30
|
22.50
|
22.58
|
10.10
|
6,507,100
|
|
|
9/22/2020
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.70
|
22.30
|
22.08
|
10.01
|
8,914,890
|
|
|
9/21/2020
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.60
|
22.00
|
22.08
|
9.88
|
7,240,346
|
|
|
9/18/2020
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.59
|
9.74
|
3,278,100
|
|
|
9/17/2020
|
+0.30 / +1.42%
|
21.30
|
21.80
|
21.10
|
21.50
|
21.45
|
9.65
|
12,717,200
|
|
|
9/16/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.20
|
9.52
|
2,322,800
|
|
|
9/15/2020
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.10
|
21.30
|
21.24
|
9.57
|
4,630,800
|
|
|
9/14/2020
|
+0.40 / +1.92%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.16
|
9.52
|
5,403,000
|
|
|
9/11/2020
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.86
|
9.34
|
2,348,900
|
|
|
9/10/2020
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.90
|
20.90
|
21.01
|
9.39
|
3,297,800
|
|
|
9/9/2020
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.30
|
20.90
|
20.58
|
9.39
|
5,149,870
|
|
|
9/8/2020
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.69
|
9.25
|
12,271,806
|
|
|
9/7/2020
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.94
|
9.34
|
6,064,600
|
|
|
9/4/2020
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.00
|
9.48
|
4,663,000
|
|
|
9/3/2020
|
+0.10 / +0.47%
|
21.10
|
21.40
|
21.00
|
21.20
|
21.16
|
9.52
|
6,078,700
|
|
|
9/1/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.09
|
9.48
|
7,928,200
|
|
|
8/31/2020
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.10
|
21.20
|
21.27
|
9.52
|
7,005,200
|
|
|
8/28/2020
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.49
|
9.61
|
7,009,800
|
|
|
8/27/2020
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.10
|
21.50
|
21.35
|
9.65
|
4,881,400
|
|
|
8/26/2020
|
+0.10 / +0.47%
|
21.10
|
21.30
|
20.90
|
21.20
|
21.08
|
9.52
|
7,374,100
|
|
|
8/25/2020
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.03
|
9.48
|
7,797,500
|
|
|
8/24/2020
|
-0.20 / -0.94%
|
21.20
|
21.50
|
21.00
|
21.00
|
21.26
|
9.43
|
6,931,200
|
|
|
8/21/2020
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.60
|
21.20
|
20.91
|
9.52
|
7,449,300
|
|
|
8/20/2020
|
-4.80 / -18.75%
|
20.60
|
21.20
|
20.00
|
20.80
|
20.72
|
9.34
|
19,688,800
|
|
|
8/19/2020
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.40
|
25.60
|
25.67
|
8.85
|
9,260,300
|
|
|
8/18/2020
|
-0.20 / -0.78%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.77
|
8.85
|
20,347,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|