Australia markets closed

Asia Commercial Joint Stock Bank (ACB.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
24,100.00+50.00 (+0.21%)
At close: 02:45PM ICT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 June 202424,000.0024,100.0023,600.0024,100.0024,100.0012,079,700
25 June 202424,000.0024,200.0023,900.0024,050.0024,050.008,784,401
24 June 202424,600.0024,600.0023,900.0024,100.0024,100.0014,552,100
21 June 202424,850.0024,850.0024,500.0024,550.0024,550.005,122,000
20 June 202424,550.0024,850.0024,400.0024,800.0024,800.0010,530,700
19 June 202424,550.0024,700.0024,250.0024,650.0024,650.007,809,500
18 June 202424,700.0024,700.0024,400.0024,550.0024,550.006,154,600
17 June 202424,600.0024,600.0024,250.0024,550.0024,550.006,368,600
14 June 202424,700.0024,900.0024,600.0024,600.0024,600.0011,535,000
13 June 202424,550.0024,900.0024,400.0024,800.0024,800.0013,016,400
12 June 202424,150.0024,550.0023,900.0024,550.0024,550.0011,889,700
11 June 202424,400.0024,450.0024,100.0024,150.0024,150.0010,300,300
10 June 202424,600.0024,700.0024,300.0024,400.0024,400.009,384,900
07 June 202424,550.0024,650.0024,300.0024,600.0024,600.006,787,101
06 June 202424,400.0024,500.0024,300.0024,350.0024,350.008,027,700
05 June 202424,750.0024,750.0024,300.0024,350.0024,350.0011,319,900
04 June 202424,800.0024,800.0024,450.0024,500.0024,500.009,924,200
03 June 202424,850.0024,950.0024,600.0024,800.0024,800.0017,805,500
31 May 202425,000.0025,300.0024,650.0024,650.0024,650.0012,122,400
31 May 20241000 Dividend
31 May 20241.15:1 Stock split
30 May 202425,347.8325,565.2225,086.9625,565.2224,565.2215,077,765
29 May 202425,826.0925,869.5625,434.7825,434.7824,439.8817,360,860
28 May 202425,826.0925,826.0925,478.2625,782.6124,774.1112,289,705
27 May 202425,652.1725,956.5225,434.7825,608.7024,606.9911,080,827
24 May 202424,739.1326,260.8724,565.2225,434.7824,439.8840,075,430
23 May 202424,347.8324,782.6124,347.8324,739.1323,771.4412,212,655
22 May 202424,521.7424,565.2224,260.8724,304.3523,353.6712,257,275
21 May 202424,565.2224,608.7024,217.3924,521.7423,562.5514,114,410
20 May 202424,782.6124,826.0924,521.7424,565.2223,604.3311,600,372
17 May 202424,565.2224,695.6524,521.7424,565.2223,604.3310,789,070
16 May 202424,347.8324,695.6524,173.9124,565.2223,604.3334,819,585
15 May 202424,217.3924,217.3924,086.9624,086.9623,144.789,497,850
14 May 202424,086.9624,260.8724,043.4824,130.4423,186.566,848,940
13 May 202424,347.8324,347.8324,043.4824,086.9623,144.786,781,378
10 May 202424,000.0024,086.9623,869.5624,086.9623,144.7811,718,270
09 May 202424,000.0024,173.9123,913.0424,000.0023,061.224,840,120
08 May 202423,913.0424,043.4823,739.1323,956.5223,019.458,093,356
07 May 202424,130.4424,173.9123,913.0424,043.4823,103.009,108,345
06 May 202423,913.0424,086.9623,782.6124,000.0023,061.2212,791,450
03 May 202423,565.2223,913.0423,565.2223,913.0422,977.6710,026,620
02 May 202423,347.8323,608.7023,304.3523,478.2622,559.895,548,865
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202423,304.3523,478.2623,130.4423,347.8322,434.566,260,600
25 Apr 202423,478.2623,521.7423,260.8723,304.3522,392.786,345,125
24 Apr 202423,304.3523,565.2223,217.3923,521.7422,601.677,706,380
23 Apr 202423,304.3523,434.7823,086.9623,173.9122,267.459,985,025
22 Apr 202423,391.3023,434.7823,217.3923,304.3522,392.788,313,795
19 Apr 202423,130.4423,304.3523,000.0023,130.4422,225.6713,288,250
18 Apr 2024------
17 Apr 202423,652.1723,695.6523,260.8723,260.8722,351.0014,481,030
16 Apr 202423,347.8323,608.7023,260.8723,608.7022,685.2221,102,960
15 Apr 202424,173.9124,347.8323,347.8323,347.8322,434.5622,429,370
12 Apr 202423,652.1724,347.8323,478.2624,347.8323,395.45247,314,860
11 Apr 202423,478.2623,608.7023,391.3023,608.7022,685.2212,979,475
10 Apr 202423,869.5624,000.0023,565.2223,565.2222,643.455,890,300
09 Apr 202423,608.7023,739.1323,521.7423,739.1322,810.566,200,225
08 Apr 202423,608.7023,695.6523,434.7823,608.7022,685.227,899,695
05 Apr 202423,739.1323,826.0923,565.2223,608.7022,685.2214,305,425
04 Apr 202424,391.3024,391.3023,956.5223,956.5223,019.4513,086,425
03 Apr 202424,521.7424,695.6524,260.8724,347.8323,395.4514,029,310
02 Apr 202424,608.7024,695.6524,260.8724,695.6523,729.6716,260,655
01 Apr 202424,521.7424,782.6124,434.7824,739.1323,771.448,619,135
29 Mar 202424,695.6524,913.0424,478.2624,782.6123,813.2218,882,655
28 Mar 202424,608.7024,869.5624,521.7424,652.1723,687.8970,530,167
27 Mar 202424,304.3524,391.3024,000.0024,347.8323,395.457,273,520
26 Mar 202424,000.0024,304.3523,782.6124,304.3523,353.677,317,911
25 Mar 202424,391.3024,391.3023,913.0423,913.0422,977.6714,692,055
22 Mar 202424,565.2225,173.9124,260.8724,478.2623,520.78193,229,325
21 Mar 202424,086.9624,347.8323,956.5224,347.8323,395.4515,221,400
20 Mar 202423,347.8324,086.9623,304.3523,913.0422,977.6716,493,530
19 Mar 202423,304.3523,521.7423,260.8723,347.8322,434.568,361,076
18 Mar 202423,652.1723,782.6123,217.3923,391.3022,476.3416,409,120
15 Mar 202423,695.6523,826.0923,478.2623,782.6122,852.3410,353,220
14 Mar 202424,000.0024,000.0023,521.7423,695.6522,768.789,457,946
13 Mar 202423,260.8724,043.4823,260.8724,043.4823,103.0010,390,596
12 Mar 202423,173.9123,347.8323,130.4423,260.8722,351.009,559,490
11 Mar 202423,521.7423,565.2223,173.9123,260.8722,351.0014,910,670
08 Mar 202423,913.0424,043.4823,478.2623,521.7422,601.6728,769,550
07 Mar 202424,000.0024,086.9623,826.0923,913.0422,977.6711,690,670
06 Mar 202424,347.8324,478.2623,956.5224,000.0023,061.2211,260,340
05 Mar 202424,173.9124,347.8323,956.5224,304.3523,353.677,454,990
04 Mar 202424,173.9124,521.7423,826.0924,173.9123,228.3316,003,975
01 Mar 202424,347.8324,347.8323,956.5224,173.9123,228.3312,872,870
29 Feb 202424,434.7824,565.2224,086.9624,347.8323,395.4511,444,110
28 Feb 202424,043.4824,347.8323,956.5224,347.8323,395.4512,087,420
27 Feb 202424,086.9624,086.9623,782.6124,000.0023,061.2213,863,020
26 Feb 202423,739.1324,086.9623,565.2223,913.0422,977.6711,756,059
23 Feb 202424,086.9624,695.6523,739.1323,739.1322,810.5629,871,940
22 Feb 202424,086.9624,130.4423,913.0424,043.4823,103.0012,422,070
21 Feb 202423,913.0424,260.8723,826.0924,086.9623,144.7812,030,035
20 Feb 202423,913.0424,130.4423,782.6123,956.5223,019.4510,782,860
19 Feb 202424,086.9624,086.9623,652.1724,086.9623,144.7814,911,935
16 Feb 202423,913.0424,000.0023,739.1324,000.0023,061.2211,034,710
15 Feb 202424,391.3024,695.6523,652.1723,652.1722,727.0017,530,945
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...