Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam · Delayed Price · Currency is VND 25,250
-900 (-3.44%)
At close: Jun 8, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26,200.00 | 26,300.00 | 25,850.00 | 26,150.00 | 26,150.00 | -0.38% | 28,950,700 |
| Jun 4, 2026 | 26,000.00 | 26,500.00 | 25,900.00 | 26,250.00 | 26,250.00 | 0.96% | 63,820,670 |
| Jun 3, 2026 | 24,900.00 | 26,200.00 | 24,900.00 | 26,000.00 | 26,000.00 | 3.59% | 60,794,660 |
| Jun 2, 2026 | 24,900.00 | 25,400.00 | 24,750.00 | 25,100.00 | 25,100.00 | 0.80% | 33,131,930 |
| Jun 1, 2026 | 24,900.00 | 25,050.00 | 24,550.00 | 24,900.00 | 24,900.00 | - | 15,979,720 |
| May 29, 2026 | 24,500.00 | 25,200.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.01% | 17,550,580 |
| May 28, 2026 | 25,100.00 | 25,300.00 | 24,650.00 | 24,650.00 | 24,650.00 | -2.18% | 21,735,228 |
| May 27, 2026 | 24,850.00 | 25,450.00 | 24,550.00 | 25,200.00 | 25,200.00 | 1.61% | 44,628,230 |
| May 26, 2026 | 23,600.00 | 24,900.00 | 23,550.00 | 24,800.00 | 24,800.00 | 5.31% | 58,864,960 |
| May 25, 2026 | 22,950.00 | 23,600.00 | 22,950.00 | 23,550.00 | 23,550.00 | 3.06% | 31,095,448 |
| May 22, 2026 | 22,800.00 | 22,950.00 | 22,700.00 | 22,850.00 | 22,850.00 | 0.22% | 19,946,410 |
| May 21, 2026 | 22,700.00 | 22,900.00 | 22,650.00 | 22,800.00 | 22,800.00 | 0.66% | 14,498,780 |
| May 20, 2026 | 22,800.00 | 22,800.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.66% | 22,404,720 |
| May 19, 2026 | 23,000.00 | 23,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.87% | 16,153,372 |
| May 18, 2026 | 23,100.00 | 23,250.00 | 22,900.00 | 23,000.00 | 23,000.00 | -1.29% | 11,135,954 |
| May 15, 2026 | 22,800.00 | 23,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 2.19% | 25,975,790 |
| May 14, 2026 | 22,500.00 | 22,900.00 | 22,500.00 | 22,800.00 | 22,800.00 | 1.33% | 24,716,371 |
| May 13, 2026 | 22,700.00 | 22,750.00 | 22,400.00 | 22,500.00 | 22,500.00 | -0.88% | 21,309,890 |
| May 12, 2026 | 22,800.00 | 22,850.00 | 22,650.00 | 22,700.00 | 22,700.00 | -0.22% | 11,312,980 |
| May 11, 2026 | 23,000.00 | 23,000.00 | 22,750.00 | 22,750.00 | 22,750.00 | -0.44% | 12,884,070 |
| May 8, 2026 | 22,900.00 | 23,050.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.22% | 15,794,376 |
| May 7, 2026 | 23,100.00 | 23,200.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.87% | 20,548,260 |
| May 6, 2026 | 22,650.00 | 23,250.00 | 22,650.00 | 23,100.00 | 23,100.00 | 2.21% | 20,013,360 |
| May 5, 2026 | 23,100.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | -2.16% | 28,885,890 |
| May 4, 2026 | 23,550.00 | 23,550.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.70% | 20,880,750 |
| Apr 29, 2026 | 23,500.00 | 23,550.00 | 23,300.00 | 23,500.00 | 23,500.00 | - | 13,447,960 |
| Apr 28, 2026 | 23,400.00 | 23,500.00 | 23,350.00 | 23,500.00 | 23,500.00 | 0.43% | 15,534,080 |
| Apr 24, 2026 | 23,550.00 | 23,600.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.43% | 17,490,314 |
| Apr 23, 2026 | 23,550.00 | 23,900.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.42% | 14,046,540 |
| Apr 22, 2026 | 23,750.00 | 23,800.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.63% | 8,802,054 |
| Apr 21, 2026 | 24,000.00 | 24,050.00 | 23,750.00 | 23,750.00 | 23,750.00 | -0.84% | 7,566,722 |
| Apr 20, 2026 | 23,850.00 | 24,000.00 | 23,750.00 | 23,950.00 | 23,950.00 | 0.84% | 9,490,544 |
| Apr 17, 2026 | 23,700.00 | 23,850.00 | 23,650.00 | 23,750.00 | 23,750.00 | 0.42% | 6,104,050 |
| Apr 16, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | -0.63% | 15,521,978 |
| Apr 15, 2026 | 24,150.00 | 24,200.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 7,768,546 |
| Apr 14, 2026 | 23,950.00 | 24,150.00 | 23,800.00 | 24,000.00 | 24,000.00 | 1.05% | 15,485,026 |
| Apr 13, 2026 | 23,800.00 | 24,000.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.42% | 8,098,527 |
| Apr 10, 2026 | 24,100.00 | 24,200.00 | 23,850.00 | 23,850.00 | 23,850.00 | - | 9,227,393 |
| Apr 9, 2026 | 24,050.00 | 24,050.00 | 23,750.00 | 23,850.00 | 23,850.00 | -1.04% | 5,629,333 |
| Apr 8, 2026 | 23,700.00 | 24,150.00 | 23,550.00 | 24,100.00 | 24,100.00 | 3.88% | 20,502,527 |
| Apr 7, 2026 | 23,250.00 | 23,400.00 | 23,150.00 | 23,200.00 | 23,200.00 | -0.22% | 10,782,007 |
| Apr 6, 2026 | 23,500.00 | 23,500.00 | 23,200.00 | 23,250.00 | 23,250.00 | -1.06% | 5,563,133 |
| Apr 3, 2026 | 23,600.00 | 23,700.00 | 23,250.00 | 23,500.00 | 23,500.00 | -0.42% | 15,396,200 |
| Apr 2, 2026 | 23,700.00 | 23,700.00 | 23,300.00 | 23,600.00 | 23,600.00 | -0.84% | 9,772,011 |
| Apr 1, 2026 | 23,850.00 | 23,900.00 | 23,700.00 | 23,800.00 | 23,800.00 | 1.06% | 9,891,992 |
| Mar 31, 2026 | 23,650.00 | 23,850.00 | 23,450.00 | 23,550.00 | 23,550.00 | -0.84% | 13,147,850 |
| Mar 30, 2026 | 23,300.00 | 23,800.00 | 23,300.00 | 23,750.00 | 23,750.00 | -0.21% | 7,423,501 |
| Mar 27, 2026 | 23,400.00 | 23,800.00 | 23,300.00 | 23,800.00 | 23,800.00 | 0.85% | 10,506,011 |
| Mar 26, 2026 | 23,700.00 | 23,700.00 | 23,300.00 | 23,600.00 | 23,600.00 | -0.84% | 8,303,253 |
| Mar 25, 2026 | 23,200.00 | 23,800.00 | 23,150.00 | 23,800.00 | 23,800.00 | 3.03% | 14,457,200 |