Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,650
+300 (1.10%)
At close: Aug 27, 2025

HOSE:ACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202527,800.0028,600.0027,550.0027,650.0027,650.001.10%20,594,960
Aug 26, 202526,250.0027,400.0026,100.0027,350.0027,350.004.39%22,000,570
Aug 25, 202528,200.0028,400.0025,950.0026,200.0026,200.00-5.92%37,889,260
Aug 22, 202529,000.0029,400.0027,650.0027,850.0027,850.00-5.43%44,943,050
Aug 21, 202528,300.0029,500.0028,000.0029,450.0029,450.005.18%46,178,310
Aug 20, 202528,500.0028,500.0026,900.0028,000.0028,000.00-1.58%36,617,770
Aug 19, 202527,050.0028,700.0027,000.0028,450.0028,450.005.18%42,837,580
Aug 18, 202526,800.0027,500.0026,350.0027,050.0027,050.001.88%29,157,550
Aug 15, 202527,300.0027,600.0026,350.0026,550.0026,550.001.34%30,022,700
Aug 14, 202524,750.0026,200.0024,700.0026,200.0026,200.006.94%32,647,070
Aug 13, 202524,400.0024,650.0024,150.0024,500.0024,500.001.03%22,667,410
Aug 12, 202524,500.0024,550.0024,100.0024,250.0024,250.00-0.61%14,669,440
Aug 11, 202524,300.0024,700.0024,250.0024,400.0024,400.000.62%16,076,960
Aug 8, 202524,500.0024,800.0024,000.0024,250.0024,250.00-0.61%15,826,830
Aug 7, 202524,400.0024,650.0024,100.0024,400.0024,400.000.83%19,680,430
Aug 6, 202523,700.0024,400.0023,700.0024,200.0024,200.003.20%16,656,980
Aug 5, 202523,500.0024,500.0023,300.0023,450.0023,450.000.64%45,549,740
Aug 4, 202523,000.0023,300.0022,800.0023,300.0023,300.001.30%12,367,540
Aug 1, 202523,000.0023,050.0022,800.0023,000.0023,000.00-12,189,220
Jul 31, 202523,200.0023,250.0022,700.0023,000.0023,000.00-12,075,690
Jul 30, 202522,750.0023,100.0022,700.0023,000.0023,000.001.10%16,784,560
Jul 29, 202523,900.0023,950.0022,750.0022,750.0022,750.00-4.61%41,442,640
Jul 28, 202523,700.0023,850.0023,500.0023,850.0023,850.001.06%17,607,250
Jul 25, 202523,450.0023,700.0023,450.0023,600.0023,600.001.72%17,558,770
Jul 24, 202523,150.0023,500.0023,100.0023,200.0023,200.000.87%15,720,590
Jul 23, 202523,050.0023,150.0022,900.0023,000.0023,000.000.44%15,708,260
Jul 22, 202522,850.0022,900.0022,600.0022,900.0022,900.000.22%13,008,970
Jul 21, 202522,700.0023,100.0022,650.0022,850.0022,850.000.88%19,909,090
Jul 18, 202522,500.0022,750.0022,400.0022,650.0022,650.000.89%18,870,200
Jul 17, 202522,450.0022,550.0022,400.0022,450.0022,450.00-16,115,270
Jul 16, 202522,450.0022,550.0022,300.0022,450.0022,450.00-13,515,110
Jul 15, 202522,700.0022,800.0022,450.0022,450.0022,450.00-1.10%15,461,240
Jul 14, 202522,750.0022,850.0022,350.0022,700.0022,700.00-13,189,790
Jul 11, 202522,550.0022,750.0022,500.0022,700.0022,700.000.67%16,065,540
Jul 10, 202522,650.0022,700.0022,400.0022,550.0022,550.000.45%9,160,735
Jul 9, 202522,250.0022,500.0022,250.0022,450.0022,450.000.90%21,490,390
Jul 8, 202522,400.0022,400.0022,100.0022,250.0022,250.00-16,178,450
Jul 7, 202522,050.0022,350.0021,900.0022,250.0022,250.001.83%18,825,750
Jul 4, 202521,450.0022,200.0021,450.0021,850.0021,850.002.10%27,670,660
Jul 3, 202521,350.0021,600.0021,300.0021,400.0021,400.000.47%16,237,670
Jul 2, 202521,300.0021,450.0021,250.0021,300.0021,300.00-8,482,295
Jul 1, 202521,300.0021,400.0021,250.0021,300.0021,300.00-7,539,135
Jun 30, 202521,250.0021,300.0021,150.0021,300.0021,300.000.47%6,050,057
Jun 27, 202521,300.0021,300.0021,150.0021,200.0021,200.00-6,321,843
Jun 26, 202521,300.0021,350.0021,150.0021,200.0021,200.00-0.24%9,903,186
Jun 25, 202521,350.0021,450.0021,250.0021,250.0021,250.00-0.23%7,782,379
Jun 24, 202521,450.0021,600.0021,300.0021,300.0021,300.00-0.23%8,582,695
Jun 23, 202521,400.0021,450.0021,250.0021,350.0021,350.00-0.47%10,989,030
Jun 20, 202521,300.0021,750.0021,300.0021,450.0021,450.000.70%15,766,670
Jun 19, 202521,300.0021,350.0021,150.0021,300.0021,300.00-8,467,707