|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
28.10
-0.10/-0.35%
9:55:00 AM
|
|
|
|
Closing price on 9/5/2019
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.90 |
| Volume |
624,800 |
| Split-adjusted Price |
9.05 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.00
|
21.96
|
9.05
|
624,800
|
|
|
9/4/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
22.00
|
21.97
|
9.05
|
364,800
|
|
|
9/3/2019
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.90
|
22.10
|
22.02
|
9.09
|
484,600
|
|
|
8/30/2019
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.10
|
22.20
|
22.22
|
9.13
|
609,200
|
|
|
8/29/2019
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.13
|
9.09
|
636,300
|
|
|
8/28/2019
|
-0.30 / -1.33%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.32
|
9.13
|
512,600
|
|
|
8/27/2019
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.47
|
9.26
|
1,015,300
|
|
|
8/26/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.27
|
9.26
|
1,028,800
|
|
|
8/23/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.40
|
22.60
|
22.53
|
9.30
|
814,500
|
|
|
8/22/2019
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.40
|
22.70
|
22.63
|
9.34
|
1,652,200
|
|
|
8/21/2019
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.29
|
9.17
|
2,790,584
|
|
|
8/20/2019
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.16
|
9.13
|
1,318,100
|
|
|
8/19/2019
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.05
|
9.05
|
1,209,500
|
|
|
8/16/2019
|
+0.20 / +0.92%
|
21.90
|
22.10
|
21.50
|
21.90
|
21.84
|
9.01
|
1,535,610
|
|
|
8/15/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.45
|
8.93
|
1,470,000
|
|
|
8/14/2019
|
-0.20 / -0.91%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.91
|
8.93
|
906,100
|
|
|
8/13/2019
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.80
|
9.01
|
574,000
|
|
|
8/12/2019
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.87
|
9.05
|
577,900
|
|
|
8/9/2019
|
-0.10 / -0.45%
|
21.40
|
22.30
|
21.40
|
21.90
|
22.07
|
9.01
|
1,418,616
|
|
|
8/8/2019
|
+0.40 / +1.85%
|
20.60
|
22.00
|
20.00
|
22.00
|
21.83
|
9.05
|
1,065,900
|
|
|
8/7/2019
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.72
|
8.89
|
1,030,900
|
|
|
8/6/2019
|
-0.30 / -1.36%
|
20.50
|
21.90
|
20.50
|
21.70
|
21.60
|
8.93
|
1,819,600
|
|
|
8/5/2019
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.80
|
22.00
|
22.00
|
9.05
|
2,536,900
|
|
|
8/2/2019
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.00
|
22.30
|
22.19
|
9.17
|
1,773,800
|
|
|
8/1/2019
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.57
|
9.26
|
1,901,700
|
|
|
7/31/2019
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.78
|
9.38
|
893,000
|
|
|
7/30/2019
|
-0.10 / -0.43%
|
22.80
|
23.30
|
22.80
|
22.90
|
23.04
|
9.42
|
1,298,800
|
|
|
7/29/2019
|
-0.40 / -1.71%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.09
|
9.46
|
1,360,550
|
|
|
7/26/2019
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.52
|
9.63
|
1,061,400
|
|
|
7/25/2019
|
-7.00 / -22.80%
|
23.80
|
24.10
|
23.70
|
23.70
|
23.88
|
9.75
|
2,116,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,050,800
|
8.90
|
-2.20%
|
|
|
|
BAB
|
1,200
|
12.80
|
0.79%
|
|
|
|
BID
|
363,500
|
50.50
|
1.00%
|
|
|
|
BVB
|
307,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
768,900
|
33.65
|
0.00%
|
|
|
|
EIB
|
1,182,400
|
18.50
|
0.27%
|
|
|
|
EVF
|
3,073,000
|
15.90
|
0.32%
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|