Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam · Delayed Price · Currency is VND 22,850
-700 (-2.97%)
At close: Jul 20, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 21,681.42 | 22,300.89 | 21,681.42 | 22,035.40 | 21,453.33 | 1.01% | 19,832,155 |
| May 28, 2026 | 22,212.39 | 22,389.38 | 21,814.16 | 21,814.16 | 21,237.94 | -2.18% | 24,560,798 |
| May 27, 2026 | 21,991.15 | 22,522.12 | 21,725.66 | 22,300.89 | 21,711.80 | 1.61% | 50,429,899 |
| May 26, 2026 | 20,884.96 | 22,035.40 | 20,840.71 | 21,946.90 | 21,367.17 | 5.31% | 66,517,404 |
| May 25, 2026 | 20,309.74 | 20,884.96 | 20,309.74 | 20,840.71 | 20,290.20 | 3.06% | 35,137,847 |
| May 22, 2026 | 20,176.99 | 20,309.74 | 20,088.50 | 20,221.24 | 19,687.09 | 0.22% | 22,539,443 |
| May 21, 2026 | 20,088.50 | 20,265.49 | 20,044.25 | 20,176.99 | 19,644.01 | 0.66% | 16,383,621 |
| May 20, 2026 | 20,176.99 | 20,176.99 | 19,867.26 | 20,044.25 | 19,514.78 | -0.66% | 25,317,333 |
| May 19, 2026 | 20,353.98 | 20,442.48 | 20,176.99 | 20,176.99 | 19,644.01 | -0.87% | 18,253,308 |
| May 18, 2026 | 20,442.48 | 20,575.22 | 20,265.49 | 20,353.98 | 19,816.33 | -1.29% | 12,583,623 |
| May 15, 2026 | 20,176.99 | 20,663.72 | 20,176.99 | 20,619.47 | 20,074.80 | 2.19% | 29,352,642 |
| May 14, 2026 | 19,911.50 | 20,265.49 | 19,911.50 | 20,176.99 | 19,644.01 | 1.33% | 27,929,498 |
| May 13, 2026 | 20,088.50 | 20,132.74 | 19,823.01 | 19,911.50 | 19,385.54 | -0.88% | 24,080,175 |
| May 12, 2026 | 20,176.99 | 20,221.24 | 20,044.25 | 20,088.50 | 19,557.86 | -0.22% | 12,783,667 |