Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam · Delayed Price · Currency is VND 21,900
-900 (-3.95%)
At close: Sep 18, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22,800.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,900.00 | -3.95% | 10,536,841 |
| Sep 17, 2026 | 22,450.00 | 22,800.00 | 22,350.00 | 22,800.00 | 22,800.00 | 0.88% | 9,253,388 |
| Sep 16, 2026 | 22,100.00 | 22,600.00 | 22,050.00 | 22,600.00 | 22,600.00 | 2.26% | 8,074,157 |
| Sep 15, 2026 | 22,200.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.23% | 7,415,041 |
| Sep 14, 2026 | 22,050.00 | 22,150.00 | 21,950.00 | 22,050.00 | 22,050.00 | - | 5,965,368 |
| Sep 11, 2026 | 22,300.00 | 22,350.00 | 22,000.00 | 22,050.00 | 22,050.00 | -1.56% | 8,665,247 |
| Sep 10, 2026 | 22,450.00 | 22,500.00 | 22,350.00 | 22,400.00 | 22,400.00 | -0.22% | 3,981,150 |
| Sep 9, 2026 | 22,300.00 | 22,600.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.67% | 7,448,967 |
| Sep 8, 2026 | 22,300.00 | 22,350.00 | 22,200.00 | 22,300.00 | 22,300.00 | 0.22% | 2,808,895 |
| Sep 7, 2026 | 22,200.00 | 22,350.00 | 22,150.00 | 22,250.00 | 22,250.00 | 0.23% | 3,973,092 |
| Sep 4, 2026 | 22,200.00 | 22,400.00 | 22,150.00 | 22,200.00 | 22,200.00 | - | 7,960,008 |
| Sep 3, 2026 | 22,550.00 | 22,550.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.99% | 10,299,454 |
| Aug 28, 2026 | 22,600.00 | 22,700.00 | 22,450.00 | 22,650.00 | 22,650.00 | 0.22% | 5,618,128 |
| Aug 27, 2026 | 22,250.00 | 22,650.00 | 22,250.00 | 22,600.00 | 22,600.00 | 1.57% | 7,440,924 |
| Aug 26, 2026 | 22,250.00 | 22,450.00 | 22,150.00 | 22,250.00 | 22,250.00 | 0.23% | 7,499,669 |
| Aug 25, 2026 | 22,500.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.33% | 7,792,149 |
| Aug 24, 2026 | 22,750.00 | 22,750.00 | 22,450.00 | 22,500.00 | 22,500.00 | -1.10% | 6,400,566 |
| Aug 21, 2026 | 21,950.00 | 22,750.00 | 21,900.00 | 22,750.00 | 22,750.00 | 3.64% | 14,588,170 |
| Aug 20, 2026 | 21,850.00 | 22,100.00 | 21,850.00 | 21,950.00 | 21,950.00 | 0.69% | 7,602,291 |
| Aug 19, 2026 | 21,650.00 | 21,900.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.69% | 6,305,908 |
| Aug 18, 2026 | 21,850.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | -0.92% | 7,336,547 |
| Aug 17, 2026 | 22,150.00 | 22,300.00 | 21,850.00 | 21,850.00 | 21,850.00 | -1.35% | 8,488,199 |
| Aug 14, 2026 | 22,200.00 | 22,300.00 | 22,100.00 | 22,150.00 | 22,150.00 | -0.23% | 7,137,322 |
| Aug 13, 2026 | 22,750.00 | 22,800.00 | 22,200.00 | 22,200.00 | 22,200.00 | -2.42% | 12,582,280 |
| Aug 12, 2026 | 22,650.00 | 22,800.00 | 22,600.00 | 22,750.00 | 22,750.00 | 0.44% | 11,011,920 |
| Aug 11, 2026 | 22,650.00 | 22,750.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 9,903,530 |
| Aug 10, 2026 | 22,400.00 | 22,800.00 | 22,350.00 | 22,650.00 | 22,650.00 | 1.12% | 12,254,847 |
| Aug 7, 2026 | 22,050.00 | 22,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1.13% | 9,884,524 |
| Aug 6, 2026 | 22,400.00 | 22,500.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.34% | 8,183,846 |
| Aug 5, 2026 | 22,450.00 | 22,550.00 | 22,250.00 | 22,450.00 | 22,450.00 | - | 11,583,349 |
| Aug 4, 2026 | 22,600.00 | 22,650.00 | 22,250.00 | 22,450.00 | 22,450.00 | -0.44% | 10,669,098 |
| Aug 3, 2026 | 22,000.00 | 22,550.00 | 21,950.00 | 22,550.00 | 22,550.00 | 2.97% | 9,535,121 |
| Jul 31, 2026 | 22,600.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,900.00 | -2.01% | 15,192,450 |
| Jul 30, 2026 | 22,200.00 | 22,550.00 | 22,150.00 | 22,350.00 | 22,350.00 | 0.22% | 12,929,768 |
| Jul 29, 2026 | 22,350.00 | 22,550.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.89% | 11,716,433 |
| Jul 28, 2026 | 22,150.00 | 22,650.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.90% | 16,664,415 |
| Jul 27, 2026 | 22,500.00 | 22,600.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.89% | 18,937,834 |
| Jul 24, 2026 | 22,100.00 | 22,650.00 | 22,100.00 | 22,500.00 | 22,500.00 | - | 13,564,003 |
| Jul 23, 2026 | 22,400.00 | 22,750.00 | 21,650.00 | 22,500.00 | 22,500.00 | 0.45% | 27,206,600 |
| Jul 22, 2026 | 22,950.00 | 23,100.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.97% | 30,921,870 |
| Jul 21, 2026 | 22,600.00 | 23,150.00 | 22,600.00 | 22,850.00 | 22,850.00 | - | 16,490,400 |
| Jul 20, 2026 | 22,850.00 | 23,000.00 | 22,650.00 | 22,850.00 | 22,850.00 | -2.97% | 4,184,435 |
| Jul 17, 2026 | 23,800.00 | 23,850.00 | 23,350.00 | 23,550.00 | 23,550.00 | -0.84% | 10,252,210 |
| Jul 16, 2026 | 22,950.00 | 23,750.00 | 22,950.00 | 23,750.00 | 23,750.00 | 2.81% | 45,606,485 |
| Jul 15, 2026 | 22,850.00 | 23,300.00 | 22,750.00 | 23,100.00 | 23,100.00 | 1.09% | 23,705,330 |
| Jul 14, 2026 | 22,350.00 | 23,100.00 | 22,300.00 | 22,850.00 | 22,850.00 | 1.78% | 18,307,543 |
| Jul 13, 2026 | 22,500.00 | 22,650.00 | 22,300.00 | 22,450.00 | 22,450.00 | -0.44% | 15,425,471 |
| Jul 10, 2026 | 22,800.00 | 22,850.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.10% | 8,824,907 |
| Jul 9, 2026 | 22,600.00 | 23,200.00 | 22,450.00 | 22,800.00 | 22,800.00 | 0.44% | 18,948,360 |
| Jul 8, 2026 | 22,600.00 | 22,850.00 | 22,550.00 | 22,700.00 | 22,700.00 | 0.44% | 9,281,635 |