Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam · Delayed Price · Currency is VND 24,400
+200 (0.83%)
At close: Aug 7, 2025
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 24,400.00 | 24,650.00 | 24,100.00 | 24,400.00 | 24,400.00 | 0.83% | 19,680,439 |
| Aug 6, 2025 | 23,700.00 | 24,400.00 | 23,700.00 | 24,200.00 | 24,200.00 | 3.20% | 16,656,980 |
| Aug 5, 2025 | 23,500.00 | 24,500.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.64% | 45,549,740 |
| Aug 4, 2025 | 23,000.00 | 23,300.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.30% | 12,367,540 |
| Aug 1, 2025 | 23,000.00 | 23,050.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 12,189,220 |
| Jul 31, 2025 | 23,200.00 | 23,250.00 | 22,700.00 | 23,000.00 | 23,000.00 | - | 12,075,690 |
| Jul 30, 2025 | 22,750.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.10% | 16,784,560 |
| Jul 29, 2025 | 23,900.00 | 23,950.00 | 22,750.00 | 22,750.00 | 22,750.00 | -4.61% | 41,442,640 |
| Jul 28, 2025 | 23,700.00 | 23,850.00 | 23,500.00 | 23,850.00 | 23,850.00 | 1.06% | 17,607,250 |
| Jul 25, 2025 | 23,450.00 | 23,700.00 | 23,450.00 | 23,600.00 | 23,600.00 | 1.72% | 17,558,770 |
| Jul 24, 2025 | 23,150.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | 0.87% | 15,720,590 |
| Jul 23, 2025 | 23,050.00 | 23,150.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.44% | 15,708,260 |
| Jul 22, 2025 | 22,850.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.22% | 13,008,970 |
| Jul 21, 2025 | 22,700.00 | 23,100.00 | 22,650.00 | 22,850.00 | 22,850.00 | 0.88% | 19,909,090 |
| Jul 18, 2025 | 22,500.00 | 22,750.00 | 22,400.00 | 22,650.00 | 22,650.00 | 0.89% | 18,870,200 |
| Jul 17, 2025 | 22,450.00 | 22,550.00 | 22,400.00 | 22,450.00 | 22,450.00 | - | 16,115,270 |
| Jul 16, 2025 | 22,450.00 | 22,550.00 | 22,300.00 | 22,450.00 | 22,450.00 | - | 13,515,110 |
| Jul 15, 2025 | 22,700.00 | 22,800.00 | 22,450.00 | 22,450.00 | 22,450.00 | -1.10% | 15,461,240 |
| Jul 14, 2025 | 22,750.00 | 22,850.00 | 22,350.00 | 22,700.00 | 22,700.00 | - | 13,189,790 |
| Jul 11, 2025 | 22,550.00 | 22,750.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.67% | 16,065,540 |
| Jul 10, 2025 | 22,650.00 | 22,700.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.45% | 9,160,735 |
| Jul 9, 2025 | 22,250.00 | 22,500.00 | 22,250.00 | 22,450.00 | 22,450.00 | 0.90% | 21,490,390 |
| Jul 8, 2025 | 22,400.00 | 22,400.00 | 22,100.00 | 22,250.00 | 22,250.00 | - | 16,178,450 |
| Jul 7, 2025 | 22,050.00 | 22,350.00 | 21,900.00 | 22,250.00 | 22,250.00 | 1.83% | 18,825,750 |
| Jul 4, 2025 | 21,450.00 | 22,200.00 | 21,450.00 | 21,850.00 | 21,850.00 | 2.10% | 27,670,660 |
| Jul 3, 2025 | 21,350.00 | 21,600.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.47% | 16,237,670 |
| Jul 2, 2025 | 21,300.00 | 21,450.00 | 21,250.00 | 21,300.00 | 21,300.00 | - | 8,482,295 |
| Jul 1, 2025 | 21,300.00 | 21,400.00 | 21,250.00 | 21,300.00 | 21,300.00 | - | 7,539,135 |
| Jun 30, 2025 | 21,250.00 | 21,300.00 | 21,150.00 | 21,300.00 | 21,300.00 | 0.47% | 6,050,057 |
| Jun 27, 2025 | 21,300.00 | 21,300.00 | 21,150.00 | 21,200.00 | 21,200.00 | - | 6,321,843 |
| Jun 26, 2025 | 21,300.00 | 21,350.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.24% | 9,903,186 |
| Jun 25, 2025 | 21,350.00 | 21,450.00 | 21,250.00 | 21,250.00 | 21,250.00 | -0.23% | 7,782,379 |
| Jun 24, 2025 | 21,450.00 | 21,600.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.23% | 8,582,695 |
| Jun 23, 2025 | 21,400.00 | 21,450.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.47% | 10,989,030 |
| Jun 20, 2025 | 21,300.00 | 21,750.00 | 21,300.00 | 21,450.00 | 21,450.00 | 0.70% | 15,766,670 |
| Jun 19, 2025 | 21,300.00 | 21,350.00 | 21,150.00 | 21,300.00 | 21,300.00 | - | 8,467,707 |
| Jun 18, 2025 | 21,200.00 | 21,350.00 | 21,150.00 | 21,300.00 | 21,300.00 | 0.47% | 8,650,199 |
| Jun 17, 2025 | 21,400.00 | 21,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.47% | 12,450,850 |
| Jun 16, 2025 | 21,000.00 | 21,300.00 | 20,950.00 | 21,300.00 | 21,300.00 | 1.19% | 9,718,046 |
| Jun 13, 2025 | 21,000.00 | 21,350.00 | 20,900.00 | 21,050.00 | 21,050.00 | - | 11,039,970 |
| Jun 12, 2025 | 21,050.00 | 21,150.00 | 20,950.00 | 21,050.00 | 21,050.00 | 0.48% | 6,486,902 |
| Jun 11, 2025 | 21,000.00 | 21,050.00 | 20,900.00 | 20,950.00 | 20,950.00 | - | 4,474,498 |
| Jun 10, 2025 | 21,050.00 | 21,050.00 | 20,900.00 | 20,950.00 | 20,950.00 | - | 10,915,120 |
| Jun 9, 2025 | 21,000.00 | 21,050.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.24% | 5,743,393 |
| Jun 6, 2025 | 21,050.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 10,638,540 |
| Jun 5, 2025 | 21,150.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 6,332,032 |
| Jun 4, 2025 | 21,300.00 | 21,350.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.71% | 7,199,111 |
| Jun 3, 2025 | 21,150.00 | 21,300.00 | 21,150.00 | 21,250.00 | 21,250.00 | 0.71% | 8,168,890 |
| Jun 2, 2025 | 21,100.00 | 21,200.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 8,200,574 |
| May 30, 2025 | 21,300.00 | 21,350.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.94% | 10,539,580 |