|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
25.15
0.00/0.00%
11:25:00 AM
|
|
|
|
Closing price on 9/9/2024
|
|
| Open |
24.55 |
| High |
24.60 |
| Low |
24.30 |
| Volume |
7,921,902 |
| Split-adjusted Price |
24.45 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.15 / -0.61%
|
24.55
|
24.60
|
24.30
|
24.45
|
24.40
|
24.45
|
7,921,902
|
|
|
9/6/2024
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.45
|
24.60
|
24.52
|
24.60
|
5,974,500
|
|
|
9/5/2024
|
-0.15 / -0.61%
|
24.65
|
24.70
|
24.45
|
24.50
|
24.57
|
24.50
|
3,870,600
|
|
|
9/4/2024
|
-0.15 / -0.60%
|
24.50
|
24.70
|
24.45
|
24.65
|
24.55
|
24.65
|
11,713,404
|
|
|
8/30/2024
|
+0.15 / +0.61%
|
24.65
|
24.80
|
24.65
|
24.80
|
24.72
|
24.80
|
4,906,704
|
|
|
8/29/2024
|
+0.15 / +0.61%
|
24.55
|
24.90
|
24.55
|
24.65
|
24.71
|
24.65
|
12,828,001
|
|
|
8/28/2024
|
+0.05 / +0.20%
|
24.50
|
24.55
|
24.40
|
24.50
|
24.45
|
24.50
|
7,700,405
|
|
|
8/27/2024
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.40
|
24.45
|
24.44
|
24.45
|
5,038,101
|
|
|
8/26/2024
|
0.00 / 0.00%
|
24.55
|
24.55
|
24.40
|
24.45
|
24.46
|
24.45
|
7,120,500
|
|
|
8/23/2024
|
+0.05 / +0.20%
|
24.40
|
24.50
|
24.25
|
24.45
|
24.37
|
24.45
|
6,122,906
|
|
|
8/22/2024
|
0.00 / 0.00%
|
24.50
|
24.55
|
24.30
|
24.40
|
24.39
|
24.40
|
7,789,104
|
|
|
8/21/2024
|
+0.30 / +1.24%
|
24.05
|
24.40
|
24.05
|
24.40
|
24.26
|
24.40
|
7,756,900
|
|
|
8/20/2024
|
+0.05 / +0.21%
|
24.05
|
24.30
|
24.00
|
24.10
|
24.11
|
24.10
|
7,578,701
|
|
|
8/19/2024
|
+0.05 / +0.21%
|
24.00
|
24.15
|
23.95
|
24.05
|
24.03
|
24.05
|
7,296,528
|
|
|
8/16/2024
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.84
|
24.00
|
7,901,200
|
|
|
8/15/2024
|
-0.05 / -0.21%
|
23.55
|
23.60
|
23.45
|
23.50
|
23.51
|
23.50
|
5,983,475
|
|
|
8/14/2024
|
-0.05 / -0.21%
|
23.70
|
23.80
|
23.55
|
23.55
|
23.64
|
23.55
|
3,316,803
|
|
|
8/13/2024
|
-0.20 / -0.84%
|
23.55
|
23.80
|
23.50
|
23.60
|
23.68
|
23.60
|
3,085,001
|
|
|
8/12/2024
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.52
|
23.80
|
6,238,604
|
|
|
8/9/2024
|
+0.35 / +1.51%
|
23.40
|
23.60
|
23.30
|
23.60
|
23.49
|
23.60
|
3,241,900
|
|
|
8/8/2024
|
-0.15 / -0.64%
|
23.25
|
23.50
|
23.25
|
23.25
|
23.33
|
23.25
|
5,821,701
|
|
|
8/7/2024
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.30
|
23.40
|
23.42
|
23.40
|
5,211,000
|
|
|
8/6/2024
|
+0.30 / +1.29%
|
23.50
|
23.65
|
23.25
|
23.50
|
23.44
|
23.50
|
8,306,901
|
|
|
8/5/2024
|
-0.75 / -3.13%
|
23.60
|
23.85
|
23.15
|
23.20
|
23.49
|
23.20
|
31,570,603
|
|
|
8/2/2024
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.65
|
23.95
|
23.82
|
23.95
|
13,806,000
|
|
|
8/1/2024
|
-0.60 / -2.44%
|
24.50
|
24.60
|
23.95
|
23.95
|
24.18
|
23.95
|
12,029,002
|
|
|
7/31/2024
|
+0.40 / +1.66%
|
24.20
|
24.55
|
24.10
|
24.55
|
24.39
|
24.55
|
8,548,700
|
|
|
7/30/2024
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.95
|
24.15
|
24.05
|
24.15
|
7,224,200
|
|
|
7/29/2024
|
+0.05 / +0.21%
|
24.30
|
24.30
|
24.05
|
24.15
|
24.15
|
24.15
|
4,343,716
|
|
|
7/26/2024
|
+0.05 / +0.21%
|
24.10
|
24.15
|
24.00
|
24.10
|
24.07
|
24.10
|
3,682,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|