Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam · Delayed Price · Currency is VND 20,300
-700 (-3.33%)
At close: Nov 2, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20,650.00 | 20,900.00 | 20,050.00 | 20,300.00 | 20,300.00 | -3.33% | 17,561,552 |
| Oct 30, 2026 | 21,050.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.41% | 8,246,546 |
| Oct 29, 2026 | 21,250.00 | 21,350.00 | 21,050.00 | 21,300.00 | 21,300.00 | -0.23% | 7,737,920 |
| Oct 28, 2026 | 21,200.00 | 21,450.00 | 21,000.00 | 21,350.00 | 21,350.00 | 0.23% | 14,707,726 |
| Oct 27, 2026 | 21,250.00 | 21,300.00 | 20,950.00 | 21,300.00 | 21,300.00 | - | 18,407,279 |
| Oct 26, 2026 | 21,350.00 | 21,350.00 | 20,900.00 | 21,300.00 | 21,300.00 | - | 9,653,525 |
| Oct 23, 2026 | 20,500.00 | 21,300.00 | 20,200.00 | 21,300.00 | 21,300.00 | 3.90% | 52,344,488 |
| Oct 22, 2026 | 20,500.00 | 20,550.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 6,283,390 |
| Oct 21, 2026 | 20,250.00 | 20,500.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.74% | 8,708,033 |
| Oct 20, 2026 | 20,250.00 | 20,450.00 | 20,200.00 | 20,250.00 | 20,250.00 | - | 10,081,153 |
| Oct 19, 2026 | 20,650.00 | 20,700.00 | 20,250.00 | 20,250.00 | 20,250.00 | -1.70% | 17,291,585 |
| Oct 16, 2026 | 20,700.00 | 20,750.00 | 20,550.00 | 20,600.00 | 20,600.00 | - | 5,650,303 |
| Oct 15, 2026 | 20,400.00 | 20,700.00 | 20,350.00 | 20,600.00 | 20,600.00 | 0.73% | 5,933,997 |
| Oct 14, 2026 | 20,450.00 | 20,550.00 | 20,400.00 | 20,450.00 | 20,450.00 | - | 6,929,000 |
| Oct 13, 2026 | 20,400.00 | 20,500.00 | 20,250.00 | 20,450.00 | 20,450.00 | - | 5,278,513 |
| Oct 12, 2026 | 20,200.00 | 20,550.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.49% | 8,978,722 |
| Oct 9, 2026 | 20,350.00 | 20,450.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.98% | 13,213,043 |
| Oct 8, 2026 | 20,550.00 | 20,600.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.45% | 8,209,390 |
| Oct 7, 2026 | 20,600.00 | 20,850.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.24% | 9,989,999 |
| Oct 6, 2026 | 21,000.00 | 21,050.00 | 20,400.00 | 20,600.00 | 20,600.00 | -1.90% | 14,062,248 |
| Oct 5, 2026 | 21,100.00 | 21,200.00 | 20,950.00 | 21,000.00 | 21,000.00 | -0.47% | 6,086,713 |
| Oct 2, 2026 | 21,100.00 | 21,250.00 | 21,050.00 | 21,100.00 | 21,100.00 | - | 6,552,897 |
| Oct 1, 2026 | 21,100.00 | 21,250.00 | 21,050.00 | 21,100.00 | 21,100.00 | - | 3,564,814 |
| Sep 30, 2026 | 21,100.00 | 21,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.24% | 5,945,604 |
| Sep 29, 2026 | 21,100.00 | 21,250.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.24% | 7,181,040 |
| Sep 28, 2026 | 21,300.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.40% | 8,110,459 |
| Sep 25, 2026 | 21,400.00 | 21,600.00 | 21,250.00 | 21,400.00 | 21,400.00 | - | 6,099,170 |
| Sep 24, 2026 | 21,900.00 | 21,900.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.83% | 8,920,316 |
| Sep 23, 2026 | 22,000.00 | 22,150.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.91% | 11,033,454 |
| Sep 22, 2026 | 22,400.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.79% | 7,293,835 |
| Sep 21, 2026 | 22,300.00 | 22,400.00 | 21,900.00 | 22,400.00 | 22,400.00 | 2.28% | 9,228,059 |
| 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 |