Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam · Delayed Price · Currency is VND 22,400
+250 (1.13%)
At close: Aug 7, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 22,200.00 | 22,600.00 | 22,150.00 | 22,600.00 | 22,600.00 | 1.80% | 11,139,502 |
| Jul 6, 2026 | 22,650.00 | 22,700.00 | 22,050.00 | 22,200.00 | 22,200.00 | -1.99% | 14,808,450 |
| Jul 3, 2026 | 22,550.00 | 22,650.00 | 22,450.00 | 22,650.00 | 22,650.00 | - | 10,693,593 |
| Jul 2, 2026 | 22,650.00 | 23,000.00 | 22,550.00 | 22,650.00 | 22,650.00 | - | 12,530,649 |
| Jul 1, 2026 | 22,650.00 | 22,800.00 | 22,450.00 | 22,650.00 | 22,650.00 | - | 12,693,373 |
| Jun 30, 2026 | 22,950.00 | 22,950.00 | 22,600.00 | 22,650.00 | 22,650.00 | -1.09% | 6,803,485 |
| Jun 29, 2026 | 22,600.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1.33% | 15,123,658 |
| Jun 26, 2026 | 22,350.00 | 22,650.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.89% | 12,785,700 |
| Jun 25, 2026 | 22,550.00 | 22,700.00 | 22,350.00 | 22,400.00 | 22,400.00 | -0.44% | 12,426,550 |
| Jun 24, 2026 | 22,350.00 | 22,700.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.67% | 10,848,617 |
| Jun 23, 2026 | 22,000.00 | 22,850.00 | 21,900.00 | 22,350.00 | 22,350.00 | 1.59% | 22,629,610 |
| Jun 22, 2026 | 22,200.00 | 22,300.00 | 21,950.00 | 22,000.00 | 22,000.00 | -0.90% | 9,958,504 |
| Jun 19, 2026 | 22,400.00 | 22,450.00 | 22,050.00 | 22,200.00 | 22,200.00 | -0.89% | 7,886,300 |
| Jun 18, 2026 | 22,000.00 | 22,550.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.82% | 12,805,476 |
| Jun 17, 2026 | 22,300.00 | 22,300.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.35% | 20,872,220 |
| Jun 16, 2026 | 22,800.00 | 22,850.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.98% | 13,363,270 |
| Jun 15, 2026 | 23,100.00 | 23,100.00 | 22,500.00 | 22,750.00 | 22,750.00 | -0.36% | 16,028,410 |
| Jun 12, 2026 | 23,628.32 | 23,982.30 | 23,451.33 | 23,451.33 | 22,831.86 | - | 70,091,233 |
| Jun 11, 2026 | 23,185.84 | 23,495.58 | 23,185.84 | 23,451.33 | 22,831.86 | - | 26,689,357 |
| Jun 10, 2026 | 23,451.33 | 23,938.05 | 23,141.59 | 23,451.33 | 22,831.86 | - | 44,339,290 |
| Jun 9, 2026 | 22,433.63 | 23,451.33 | 22,433.63 | 23,451.33 | 22,831.86 | 4.95% | 55,159,693 |
| Jun 8, 2026 | 22,743.36 | 23,008.85 | 22,256.64 | 22,345.13 | 21,754.88 | -3.44% | 31,985,829 |
| Jun 5, 2026 | 23,185.84 | 23,274.34 | 22,876.11 | 23,141.59 | 22,530.31 | -0.38% | 32,714,291 |
| Jun 4, 2026 | 23,008.85 | 23,451.33 | 22,920.35 | 23,230.09 | 22,616.46 | 0.96% | 72,117,357 |
| Jun 3, 2026 | 22,035.40 | 23,185.84 | 22,035.40 | 23,008.85 | 22,401.07 | 3.59% | 68,697,965 |
| Jun 2, 2026 | 22,035.40 | 22,477.88 | 21,902.66 | 22,212.39 | 21,625.65 | 0.80% | 37,439,080 |
| Jun 1, 2026 | 22,035.40 | 22,168.14 | 21,725.66 | 22,035.40 | 21,453.33 | - | 18,057,083 |