HOSE USD

Asia Commercial Joint Stock Bank (ACB.VN)

Compare
25,350.00
+50.00
+(0.20%)
At close: January 24 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Jan 24, 202525,200.0025,500.0025,200.0025,350.0025,350.004,898,642
Jan 23, 202524,900.0025,400.0024,900.0025,300.0025,300.0010,896,830
Jan 22, 202525,000.0025,000.0024,800.0024,850.0024,850.006,188,034
Jan 21, 202525,050.0025,100.0024,850.0024,950.0024,950.004,542,626
Jan 20, 202524,950.0025,050.0024,800.0025,000.0025,000.004,004,475
Jan 17, 202524,850.0025,000.0024,800.0024,950.0024,950.002,808,931
Jan 16, 202524,850.0025,050.0024,700.0024,850.0024,850.005,005,520
Jan 15, 202524,850.0024,950.0024,650.0024,900.0024,900.007,425,142
Jan 14, 202524,750.0024,800.0024,500.0024,650.0024,650.005,289,932
Jan 13, 202524,500.0024,850.0024,500.0024,750.0024,750.004,747,540
Jan 10, 202524,900.0024,950.0024,700.0024,700.0024,700.004,710,923
Jan 9, 202524,950.0025,000.0024,850.0024,950.0024,950.003,864,330
Jan 8, 202525,000.0025,000.0024,800.0025,000.0025,000.004,522,146
Jan 7, 202524,800.0025,050.0024,800.0025,000.0025,000.005,022,156
Jan 6, 202525,000.0025,050.0024,750.0024,800.0024,800.0016,386,620
Jan 3, 202525,500.0025,550.0025,100.0025,100.0025,100.0022,291,020
Jan 2, 202525,600.0025,700.0025,400.0025,600.0025,600.005,131,327
Dec 31, 202425,400.0025,800.0025,350.0025,800.0025,800.008,841,039
Dec 30, 202425,350.0025,650.0025,350.0025,400.0025,400.005,000,494
Dec 27, 202425,600.0025,700.0025,500.0025,550.0025,550.0011,739,940
Dec 26, 202425,450.0025,550.0025,400.0025,550.0025,550.0016,424,330
Dec 25, 202425,000.0025,600.0024,950.0025,450.0025,450.0010,012,340
Dec 24, 202424,900.0025,000.0024,800.0025,000.0025,000.005,001,041
Dec 23, 202424,850.0024,950.0024,800.0024,900.0024,900.006,909,009
Dec 20, 202424,850.0024,900.0024,750.0024,800.0024,800.004,760,933
Dec 19, 202425,050.0025,050.0024,700.0024,800.0024,800.0012,364,040
Dec 18, 202425,250.0025,250.0025,100.0025,150.0025,150.003,528,665
Dec 17, 202425,250.0025,250.0025,050.0025,200.0025,200.005,964,239
Dec 16, 202425,150.0025,250.0025,050.0025,150.0025,150.005,193,794
Dec 13, 202425,300.0025,300.0025,100.0025,150.0025,150.0010,650,030
Dec 12, 202425,400.0025,500.0025,250.0025,300.0025,300.008,457,383
Dec 11, 202425,350.0025,500.0025,200.0025,400.0025,400.008,847,389
Dec 10, 202425,500.0025,500.0025,350.0025,350.0025,350.006,655,538
Dec 9, 202425,600.0025,650.0025,350.0025,500.0025,500.009,036,949
Dec 6, 202425,500.0025,750.0025,500.0025,650.0025,650.0010,127,600
Dec 5, 202425,000.0025,700.0024,950.0025,700.0025,700.008,287,102
Dec 4, 202424,950.0025,050.0024,850.0025,050.0025,050.006,395,502
Dec 3, 202425,200.0025,200.0024,950.0025,000.0025,000.007,867,400
Dec 2, 202425,250.0025,350.0025,050.0025,150.0025,150.004,701,802
Nov 29, 202425,150.0025,200.0025,000.0025,200.0025,200.004,550,001
Nov 28, 202425,150.0025,200.0024,950.0025,150.0025,150.004,828,102
Nov 27, 202424,950.0025,200.0024,950.0025,050.0025,050.004,043,801
Nov 26, 202424,900.0025,100.0024,850.0025,000.0025,000.005,997,800
Nov 25, 202424,950.0025,000.0024,800.0024,900.0024,900.005,964,402
Nov 22, 202424,850.0024,950.0024,650.0024,950.0024,950.007,843,300
Nov 21, 202424,500.0024,850.0024,250.0024,850.0024,850.008,184,301
Nov 20, 202424,200.0024,550.0024,150.0024,500.0024,500.009,542,487
Nov 19, 202424,500.0024,550.0024,300.0024,300.0024,300.007,334,100
Nov 18, 202424,400.0024,600.0024,100.0024,500.0024,500.0012,680,290
Nov 15, 202424,550.0024,600.0024,300.0024,400.0024,400.0029,653,000
Nov 14, 202424,650.0024,850.0024,550.0024,550.0024,550.009,120,701
Nov 13, 202424,800.0024,900.0024,600.0024,900.0024,900.0015,072,900
Nov 12, 202424,800.0024,950.0024,650.0024,850.0024,850.004,287,900
Nov 11, 202424,900.0025,000.0024,650.0024,850.0024,850.007,318,306
Nov 8, 202425,100.0025,200.0024,750.0024,900.0024,900.008,541,402
Nov 7, 202425,200.0025,300.0024,900.0025,100.0025,100.005,136,201
Nov 6, 202424,900.0025,200.0024,800.0025,100.0025,100.007,262,400
Nov 4, 202425,000.0025,050.0024,650.0024,750.0024,750.0017,029,170
Nov 1, 202425,300.0025,400.0024,900.0024,900.0024,900.008,248,158
Oct 31, 202425,100.0025,450.0025,050.0025,400.0025,400.005,191,604
Oct 29, 202425,300.0025,300.0025,100.0025,200.0025,200.005,561,461
Oct 28, 202424,900.0025,150.0024,750.0025,150.0025,150.005,315,602
Oct 25, 202425,000.0025,100.0024,850.0024,900.0024,900.0010,970,400
Oct 24, 202425,400.0025,450.0025,000.0025,000.0025,000.0012,246,700
Oct 23, 202425,400.0025,550.0025,150.0025,400.0025,400.007,740,100
Oct 22, 202425,800.0025,850.0025,400.0025,400.0025,400.0012,425,300
Oct 21, 202426,000.0026,100.0025,800.0025,800.0025,800.005,572,006
Oct 18, 202426,250.0026,500.0025,950.0026,100.0026,100.0011,820,300
Oct 17, 202425,900.0026,150.0025,750.0026,150.0026,150.0010,046,780
Oct 16, 202425,750.0025,850.0025,600.0025,750.0025,750.005,885,601
Oct 15, 202425,950.0026,200.0025,800.0025,850.0025,850.007,109,800
Oct 14, 202426,150.0026,250.0025,950.0025,950.0025,950.009,386,900
Oct 11, 202426,100.0026,150.0025,900.0026,100.0026,100.007,182,300
Oct 10, 202426,400.0026,500.0026,050.0026,200.0026,200.009,883,001
Oct 9, 202425,600.0026,250.0025,550.0026,250.0026,250.0022,023,200
Oct 8, 202425,500.0025,650.0025,350.0025,500.0025,500.006,522,703
Oct 7, 202425,500.0025,700.0025,350.0025,450.0025,450.006,769,704
Oct 4, 202425,700.0025,750.0025,400.0025,400.0025,400.008,824,100
Oct 3, 202425,950.0026,300.0025,700.0025,700.0025,700.0014,828,400
Oct 2, 202425,700.0026,100.0025,600.0025,800.0025,800.0024,224,290
Oct 1, 202425,750.0026,150.0025,750.0025,750.0025,750.0010,408,300
Sep 30, 202425,700.0025,950.0025,700.0025,750.0025,750.0015,961,600
Sep 27, 202426,000.0026,400.0025,900.0025,900.0025,900.0011,064,500
Sep 26, 202426,300.0026,350.0026,000.0026,000.0026,000.0018,712,200
Sep 25, 202426,000.0026,200.0025,800.0026,200.0026,200.0027,136,540
Sep 24, 202425,650.0025,800.0025,400.0025,800.0025,800.0016,509,100
Sep 23, 202425,700.0026,000.0025,600.0025,650.0025,650.0011,139,400
Sep 20, 202424,900.0025,800.0024,900.0025,650.0025,650.0034,520,900
Sep 19, 202424,750.0024,850.0024,600.0024,800.0024,800.005,239,401
Sep 18, 202424,500.0024,750.0024,350.0024,650.0024,650.008,968,503
Sep 17, 202424,150.0024,500.0024,100.0024,500.0024,500.004,124,316
Sep 16, 202424,400.0024,550.0024,150.0024,150.0024,150.003,972,403
Sep 13, 202424,400.0024,450.0024,250.0024,400.0024,400.002,370,800
Sep 12, 202424,250.0024,500.0024,200.0024,450.0024,450.002,837,700
Sep 11, 202424,150.0024,250.0024,100.0024,150.0024,150.003,684,101
Sep 10, 202424,450.0024,550.0024,100.0024,250.0024,250.006,333,502
Sep 9, 202424,550.0024,600.0024,300.0024,450.0024,450.007,921,902
Sep 6, 202424,500.0024,600.0024,450.0024,600.0024,600.005,974,500
Sep 5, 202424,650.0024,700.0024,450.0024,500.0024,500.003,876,600
Sep 4, 202424,500.0024,700.0024,450.0024,650.0024,650.0011,713,400
Aug 30, 202424,650.0024,800.0024,650.0024,800.0024,800.004,906,704
Aug 29, 202424,550.0024,900.0024,550.0024,650.0024,650.0012,828,000
Aug 28, 202424,500.0024,550.0024,400.0024,500.0024,500.007,700,405
Aug 26, 202424,550.0024,550.0024,400.0024,450.0024,450.007,120,500
Aug 23, 202424,400.0024,500.0024,250.0024,450.0024,450.006,122,906
Aug 22, 202424,500.0024,550.0024,300.0024,400.0024,400.007,789,104
Aug 21, 202424,050.0024,400.0024,050.0024,400.0024,400.007,756,900
Aug 20, 202424,050.0024,300.0024,000.0024,100.0024,100.007,578,701
Aug 19, 202424,000.0024,150.0023,950.0024,050.0024,050.007,296,528
Aug 16, 202423,500.0024,000.0023,500.0024,000.0024,000.007,901,200
Aug 15, 202423,550.0023,600.0023,450.0023,500.0023,500.005,983,475
Aug 14, 202423,700.0023,800.0023,550.0023,550.0023,550.003,316,803
Aug 13, 202423,550.0023,800.0023,500.0023,600.0023,600.003,085,001
Aug 12, 202423,600.0023,800.0023,300.0023,800.0023,800.006,238,604
Aug 9, 202423,400.0023,600.0023,300.0023,600.0023,600.003,241,900
Aug 8, 202423,250.0023,500.0023,250.0023,250.0023,250.005,819,701
Aug 7, 202423,600.0023,600.0023,300.0023,400.0023,400.005,211,000
Aug 6, 202423,500.0023,650.0023,250.0023,500.0023,500.008,306,901
Aug 5, 202423,600.0023,850.0023,150.0023,200.0023,200.0031,570,600
Aug 2, 202423,900.0024,000.0023,650.0023,950.0023,950.0013,806,000
Aug 1, 202424,500.0024,600.0023,950.0023,950.0023,950.0012,029,000
Jul 31, 202424,200.0024,550.0024,100.0024,550.0024,550.008,548,700
Jul 30, 202424,000.0024,150.0023,950.0024,150.0024,150.007,224,200
Jul 29, 202424,300.0024,300.0024,050.0024,150.0024,150.004,343,716
Jul 26, 202424,100.0024,150.0024,000.0024,100.0024,100.003,682,400
Jul 25, 202424,150.0024,150.0023,800.0024,050.0024,050.008,530,700
Jul 24, 202424,000.0024,400.0023,800.0024,200.0024,200.0012,683,400
Jul 23, 202424,800.0024,900.0024,000.0024,000.0024,000.0016,861,000
Jul 22, 202425,100.0025,200.0024,650.0024,750.0024,750.0017,755,200
Jul 19, 202424,800.0025,300.0024,650.0025,100.0025,100.0018,467,800
Jul 18, 202424,500.0025,100.0024,500.0024,800.0024,800.0011,715,200
Jul 17, 202424,300.0025,200.0024,200.0024,500.0024,500.0029,190,400
Jul 16, 202424,000.0024,300.0023,950.0024,100.0024,100.0016,018,700
Jul 15, 202424,000.0024,050.0023,900.0023,950.0023,950.005,981,501
Jul 12, 202424,100.0024,150.0023,800.0024,000.0024,000.0014,797,800
Jul 11, 202424,350.0024,350.0024,150.0024,150.0024,150.004,990,300
Jul 10, 202424,500.0024,500.0024,250.0024,250.0024,250.0011,671,500
Jul 9, 202424,150.0024,400.0024,050.0024,300.0024,300.008,685,201
Jul 8, 202424,300.0024,350.0024,100.0024,250.0024,250.0012,410,300
Jul 5, 202424,150.0024,300.0024,000.0024,300.0024,300.007,335,001
Jul 4, 202424,300.0024,350.0023,950.0024,150.0024,150.007,588,101
Jul 3, 202424,150.0024,400.0023,950.0024,250.0024,250.008,968,800
Jul 2, 202423,800.0024,100.0023,700.0024,050.0024,050.006,016,100
Jul 1, 202423,800.0023,850.0023,600.0023,800.0023,800.003,933,500
Jun 28, 202423,800.0024,000.0023,750.0023,800.0023,800.0013,972,830
Jun 27, 202424,000.0024,100.0023,800.0023,950.0023,950.005,103,300
Jun 26, 202424,000.0024,100.0023,600.0024,100.0024,100.0013,096,500
Jun 25, 202424,000.0024,200.0023,900.0024,050.0024,050.008,784,401
Jun 24, 202424,600.0024,600.0023,900.0024,100.0024,100.0014,552,100
Jun 21, 202424,850.0024,850.0024,500.0024,550.0024,550.005,122,000
Jun 20, 202424,550.0024,850.0024,400.0024,800.0024,800.0010,530,700
Jun 19, 202424,550.0024,700.0024,250.0024,650.0024,650.007,809,500
Jun 18, 202424,700.0024,700.0024,400.0024,550.0024,550.006,154,600
Jun 17, 202424,600.0024,600.0024,250.0024,550.0024,550.006,368,600
Jun 14, 202424,700.0024,900.0024,600.0024,600.0024,600.0011,535,000
Jun 13, 202424,550.0024,900.0024,400.0024,800.0024,800.0013,016,400
Jun 12, 202424,150.0024,550.0023,900.0024,550.0024,550.0011,889,700
Jun 11, 202424,400.0024,450.0024,100.0024,150.0024,150.0010,300,300
Jun 10, 202424,600.0024,700.0024,300.0024,400.0024,400.009,384,900
Jun 7, 202424,550.0024,650.0024,300.0024,600.0024,600.006,787,101
Jun 6, 202424,400.0024,500.0024,300.0024,350.0024,350.008,027,700
Jun 5, 202424,750.0024,750.0024,300.0024,350.0024,350.0011,319,900
Jun 4, 202424,800.0024,800.0024,450.0024,500.0024,500.009,924,200
Jun 3, 202424,850.0024,950.0024,600.0024,800.0024,800.0017,805,500
May 31, 2024 1,000.00 Dividend
May 31, 202425,000.0025,300.0024,650.0024,650.0024,650.0012,122,400
May 31, 2024 1.15:1 Stock Splits
May 30, 202425,347.8325,565.2225,086.9625,565.2224,565.2215,077,765
May 29, 202425,826.0925,869.5625,434.7825,434.7824,439.8817,360,860
May 28, 202425,826.0925,826.0925,478.2625,782.6124,774.1112,289,705
May 27, 202425,652.1725,956.5225,434.7825,608.7024,606.9911,080,827
May 24, 202424,739.1326,260.8724,565.2225,434.7824,439.8840,075,430
May 23, 202424,347.8324,782.6124,347.8324,739.1323,771.4412,212,655
May 22, 202424,521.7424,565.2224,260.8724,304.3523,353.6712,257,275
May 21, 202424,565.2224,608.7024,217.3924,521.7423,562.5514,114,410
May 20, 202424,782.6124,826.0924,521.7424,565.2223,604.3311,600,372
May 17, 202424,565.2224,695.6524,521.7424,565.2223,604.3310,789,070
May 16, 202424,347.8324,695.6524,173.9124,565.2223,604.3334,819,585
May 15, 202424,217.3924,217.3924,086.9624,086.9623,144.789,497,850
May 14, 202424,086.9624,260.8724,043.4824,130.4423,186.566,848,940
May 13, 202424,347.8324,347.8324,043.4824,086.9623,144.786,781,378
May 10, 202424,000.0024,086.9623,869.5624,086.9623,144.7811,718,270
May 9, 202424,000.0024,173.9123,913.0424,000.0023,061.224,840,120
May 8, 202423,913.0424,043.4823,739.1323,956.5223,019.458,093,356
May 7, 202424,130.4424,173.9123,913.0424,043.4823,103.009,108,345
May 6, 202423,913.0424,086.9623,782.6124,000.0023,061.2212,791,450
May 3, 202423,565.2223,913.0423,565.2223,913.0422,977.6710,026,620
May 2, 202423,347.8323,608.7023,304.3523,478.2622,559.895,548,865
Apr 26, 202423,304.3523,478.2623,130.4423,347.8322,434.566,260,600
Apr 25, 202423,478.2623,521.7423,260.8723,304.3522,392.786,345,125
Apr 24, 202423,304.3523,565.2223,217.3923,521.7422,601.677,706,380
Apr 23, 202423,304.3523,434.7823,086.9623,173.9122,267.459,985,025
Apr 22, 202423,391.3023,434.7823,217.3923,304.3522,392.788,313,795
Apr 19, 202423,130.4423,304.3523,000.0023,130.4422,225.6713,288,250
Apr 17, 202423,652.1723,695.6523,260.8723,260.8722,351.0014,481,030
Apr 16, 202423,347.8323,608.7023,260.8723,608.7022,685.2221,102,960
Apr 15, 202424,173.9124,347.8323,347.8323,347.8322,434.5622,429,370
Apr 12, 202423,652.1724,347.8323,478.2624,347.8323,395.45247,314,860
Apr 11, 202423,478.2623,608.7023,391.3023,608.7022,685.2212,979,475
Apr 10, 202423,869.5624,000.0023,565.2223,565.2222,643.455,890,300
Apr 9, 202423,608.7023,739.1323,521.7423,739.1322,810.566,200,225
Apr 8, 202423,608.7023,695.6523,434.7823,608.7022,685.227,899,695
Apr 5, 202423,739.1323,826.0923,565.2223,608.7022,685.2214,305,425
Apr 4, 202424,391.3024,391.3023,956.5223,956.5223,019.4513,086,425
Apr 3, 202424,521.7424,695.6524,260.8724,347.8323,395.4514,029,310
Apr 2, 202424,608.7024,695.6524,260.8724,695.6523,729.6716,260,655
Apr 1, 202424,521.7424,782.6124,434.7824,739.1323,771.448,619,135
Mar 29, 202424,695.6524,913.0424,478.2624,782.6123,813.2218,882,655
Mar 28, 202424,608.7024,869.5624,521.7424,652.1723,687.8970,530,167
Mar 27, 202424,304.3524,391.3024,000.0024,347.8323,395.457,273,520
Mar 26, 202424,000.0024,304.3523,782.6124,304.3523,353.677,317,911
Mar 25, 202424,391.3024,391.3023,913.0423,913.0422,977.6714,692,055
Mar 22, 202424,565.2225,173.9124,260.8724,478.2623,520.78193,229,325
Mar 21, 202424,086.9624,347.8323,956.5224,347.8323,395.4515,221,400
Mar 20, 202423,347.8324,086.9623,304.3523,913.0422,977.6716,493,530
Mar 19, 202423,304.3523,521.7423,260.8723,347.8322,434.568,361,076
Mar 18, 202423,652.1723,782.6123,217.3923,391.3022,476.3416,409,120
Mar 15, 202423,695.6523,826.0923,478.2623,782.6122,852.3410,353,220
Mar 14, 202424,000.0024,000.0023,521.7423,695.6522,768.789,457,946
Mar 13, 202423,260.8724,043.4823,260.8724,043.4823,103.0010,390,596
Mar 12, 202423,173.9123,347.8323,130.4423,260.8722,351.009,559,490
Mar 11, 202423,521.7423,565.2223,173.9123,260.8722,351.0014,910,670
Mar 8, 202423,913.0424,043.4823,478.2623,521.7422,601.6728,769,550
Mar 7, 202424,000.0024,086.9623,826.0923,913.0422,977.6711,690,670
Mar 6, 202424,347.8324,478.2623,956.5224,000.0023,061.2211,260,340
Mar 5, 202424,173.9124,347.8323,956.5224,304.3523,353.677,454,990
Mar 4, 202424,173.9124,521.7423,826.0924,173.9123,228.3316,003,975
Mar 1, 202424,347.8324,347.8323,956.5224,173.9123,228.3312,872,870
Feb 29, 202424,434.7824,565.2224,086.9624,347.8323,395.4511,444,110
Feb 28, 202424,043.4824,347.8323,956.5224,347.8323,395.4512,087,420
Feb 27, 202424,086.9624,086.9623,782.6124,000.0023,061.2213,863,020
Feb 26, 202423,739.1324,086.9623,565.2223,913.0422,977.6711,756,059
Feb 23, 202424,086.9624,695.6523,739.1323,739.1322,810.5629,871,940
Feb 22, 202424,086.9624,130.4423,913.0424,043.4823,103.0012,422,070
Feb 21, 202423,913.0424,260.8723,826.0924,086.9623,144.7812,030,035
Feb 20, 202423,913.0424,130.4423,782.6123,956.5223,019.4510,782,860
Feb 19, 202424,086.9624,086.9623,652.1724,086.9623,144.7814,911,935
Feb 16, 202423,913.0424,000.0023,739.1324,000.0023,061.2211,034,710
Feb 15, 202424,391.3024,695.6523,652.1723,652.1722,727.0017,530,945
Feb 7, 202424,217.3924,521.7424,217.3924,347.8323,395.4514,636,625
Feb 6, 202424,217.3924,260.8724,043.4824,217.3923,270.1119,069,185
Feb 5, 202422,826.0924,347.8322,739.1324,173.9123,228.3333,888,775
Feb 2, 202422,565.2222,869.5622,478.2622,826.0921,933.2317,847,080
Feb 1, 202422,347.8322,695.6522,347.8322,608.7021,724.347,303,765
Jan 31, 202422,695.6522,695.6522,217.3922,391.3021,515.4514,671,815

Related Tickers

LPB.VN Fortune Vietnam Joint Stock Commercial Bank
35,850.00
+1.56%
 
HDB.VN Ho Chi Minh City Development Joint Stock Commercial Bank
22,650.00
+1.12%
 
CTG.VN Vietnam Joint Stock Commercial Bank for Industry and Trade
38,000.00
-0.26%
 
TCB.VN Vietnam Technological and Commercial Joint Stock Bank
24,750.00
+0.61%
 
MBB.VN Military Commercial Joint Stock Bank
22,400.00
+0.90%
 
VCB.VN Joint Stock Commercial Bank for Foreign Trade of Vietnam
92,600.00
+0.11%
 
BNGA.JK PT Bank CIMB Niaga Tbk
1,735.00
+0.58%
 
BMRI.JK PT Bank Mandiri (Persero) Tbk
6,025.00
-1.23%
 
1155.KL Malayan Banking Berhad
10.34
+0.98%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
4,220.00
+2.43%