Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam · Delayed Price · Currency is VND 24,550
-100 (-0.41%)
At close: Jan 8, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 24,750.00 | 25,050.00 | 24,500.00 | 24,550.00 | 24,550.00 | -0.41% | 30,961,986 |
| Jan 7, 2026 | 24,200.00 | 24,750.00 | 24,100.00 | 24,650.00 | 24,650.00 | 2.71% | 22,956,940 |
| Jan 6, 2026 | 24,050.00 | 24,100.00 | 23,750.00 | 24,000.00 | 24,000.00 | - | 12,750,970 |
| Jan 5, 2026 | 24,000.00 | 24,100.00 | 23,850.00 | 24,000.00 | 24,000.00 | - | 9,135,777 |
| Dec 31, 2025 | 24,150.00 | 24,250.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 6,099,907 |
| Dec 30, 2025 | 24,000.00 | 24,200.00 | 23,900.00 | 24,100.00 | 24,100.00 | 0.42% | 19,357,660 |
| Dec 29, 2025 | 23,850.00 | 24,100.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.42% | 7,980,043 |
| Dec 26, 2025 | 23,900.00 | 24,050.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.42% | 8,373,673 |
| Dec 25, 2025 | 24,300.00 | 24,600.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.23% | 7,250,059 |
| Dec 24, 2025 | 24,150.00 | 24,450.00 | 23,950.00 | 24,300.00 | 24,300.00 | 0.41% | 9,016,292 |
| Dec 23, 2025 | 24,450.00 | 24,600.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.41% | 8,678,660 |
| Dec 22, 2025 | 24,000.00 | 24,450.00 | 23,900.00 | 24,300.00 | 24,300.00 | 1.67% | 9,998,121 |
| Dec 19, 2025 | 23,900.00 | 24,050.00 | 23,850.00 | 23,900.00 | 23,900.00 | 0.21% | 6,814,789 |
| Dec 18, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.63% | 5,564,240 |
| Dec 17, 2025 | 24,050.00 | 24,150.00 | 23,900.00 | 24,000.00 | 24,000.00 | - | 14,416,038 |
| Dec 16, 2025 | 23,550.00 | 24,800.00 | 23,450.00 | 24,000.00 | 24,000.00 | 1.91% | 9,839,729 |
| Dec 15, 2025 | 23,500.00 | 23,600.00 | 23,450.00 | 23,550.00 | 23,550.00 | 0.21% | 11,363,340 |
| Dec 12, 2025 | 24,050.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.88% | 14,604,110 |
| Dec 11, 2025 | 24,250.00 | 24,250.00 | 23,950.00 | 23,950.00 | 23,950.00 | -0.62% | 7,536,174 |
| Dec 10, 2025 | 24,150.00 | 24,300.00 | 24,050.00 | 24,100.00 | 24,100.00 | - | 5,463,628 |
| Dec 9, 2025 | 24,200.00 | 24,250.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.41% | 12,933,778 |
| Dec 8, 2025 | 24,250.00 | 24,450.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.62% | 4,944,494 |
| Dec 5, 2025 | 24,900.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | -2.21% | 9,005,902 |
| Dec 4, 2025 | 24,550.00 | 25,000.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.84% | 12,478,296 |
| Dec 3, 2025 | 24,000.00 | 24,550.00 | 24,000.00 | 24,450.00 | 24,450.00 | 2.09% | 16,429,214 |
| Dec 2, 2025 | 24,050.00 | 24,150.00 | 23,850.00 | 23,950.00 | 23,950.00 | -0.21% | 16,516,391 |
| Dec 1, 2025 | 24,300.00 | 24,350.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.03% | 17,056,755 |
| Nov 28, 2025 | 24,350.00 | 24,450.00 | 24,250.00 | 24,250.00 | 24,250.00 | -0.41% | 5,664,461 |
| Nov 27, 2025 | 24,450.00 | 24,500.00 | 24,300.00 | 24,350.00 | 24,350.00 | 0.62% | 7,797,255 |
| Nov 26, 2025 | 24,200.00 | 24,400.00 | 24,150.00 | 24,200.00 | 24,200.00 | - | 9,009,389 |
| Nov 25, 2025 | 24,650.00 | 24,700.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.63% | 15,874,320 |
| Nov 24, 2025 | 24,700.00 | 24,850.00 | 24,600.00 | 24,600.00 | 24,600.00 | -0.40% | 7,090,518 |
| Nov 21, 2025 | 24,750.00 | 24,850.00 | 24,600.00 | 24,700.00 | 24,700.00 | -0.40% | 7,305,892 |
| Nov 20, 2025 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.40% | 6,159,454 |
| Nov 19, 2025 | 25,150.00 | 25,150.00 | 24,850.00 | 24,900.00 | 24,900.00 | -0.80% | 6,002,717 |
| Nov 18, 2025 | 25,200.00 | 25,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | -0.20% | 6,397,886 |
| Nov 17, 2025 | 25,000.00 | 25,150.00 | 24,950.00 | 25,150.00 | 25,150.00 | 0.80% | 4,997,875 |
| Nov 14, 2025 | 25,100.00 | 25,100.00 | 24,900.00 | 24,950.00 | 24,950.00 | -0.60% | 7,671,418 |
| Nov 13, 2025 | 25,200.00 | 25,200.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.40% | 5,904,781 |
| Nov 12, 2025 | 25,000.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 1.41% | 7,135,256 |
| Nov 11, 2025 | 24,850.00 | 25,050.00 | 24,800.00 | 24,850.00 | 24,850.00 | 0.20% | 7,868,106 |
| Nov 10, 2025 | 24,900.00 | 25,200.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.40% | 7,525,732 |
| Nov 7, 2025 | 25,250.00 | 25,300.00 | 24,850.00 | 24,900.00 | 24,900.00 | -1.58% | 15,046,270 |
| Nov 6, 2025 | 25,550.00 | 25,700.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.17% | 6,842,303 |
| Nov 5, 2025 | 25,800.00 | 25,900.00 | 25,550.00 | 25,600.00 | 25,600.00 | -1.54% | 10,336,060 |
| Nov 4, 2025 | 25,450.00 | 26,100.00 | 25,400.00 | 26,000.00 | 26,000.00 | 2.16% | 19,150,650 |
| Nov 3, 2025 | 25,400.00 | 25,900.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.20% | 14,548,740 |
| Oct 31, 2025 | 25,300.00 | 25,500.00 | 25,050.00 | 25,500.00 | 25,500.00 | 1.59% | 16,827,430 |
| Oct 30, 2025 | 25,500.00 | 25,700.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.18% | 9,720,545 |
| Oct 29, 2025 | 25,400.00 | 25,550.00 | 25,300.00 | 25,400.00 | 25,400.00 | - | 36,658,230 |