Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam · Delayed Price · Currency is VND 22,800
-200 (-0.87%)
At close: May 19, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 22,750.00 | 23,100.00 | 22,750.00 | 23,100.00 | 23,100.00 | 2.67% | 14,010,400 |
| Mar 23, 2026 | 22,950.00 | 22,950.00 | 22,450.00 | 22,500.00 | 22,500.00 | -2.17% | 17,121,200 |
| Mar 20, 2026 | 23,400.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.54% | 13,866,830 |
| Mar 19, 2026 | 23,500.00 | 23,800.00 | 23,250.00 | 23,600.00 | 23,600.00 | -0.63% | 21,305,790 |
| Mar 18, 2026 | 23,750.00 | 23,900.00 | 23,550.00 | 23,750.00 | 23,750.00 | - | 10,517,320 |
| Mar 17, 2026 | 23,500.00 | 23,850.00 | 23,500.00 | 23,750.00 | 23,750.00 | 1.28% | 10,783,530 |
| Mar 16, 2026 | 23,400.00 | 23,450.00 | 23,250.00 | 23,450.00 | 23,450.00 | - | 9,646,158 |
| Mar 13, 2026 | 22,950.00 | 23,450.00 | 22,800.00 | 23,450.00 | 23,450.00 | 1.30% | 15,782,570 |
| Mar 12, 2026 | 23,000.00 | 23,250.00 | 22,600.00 | 23,150.00 | 23,150.00 | -0.22% | 15,753,803 |
| Mar 11, 2026 | 23,050.00 | 23,600.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.22% | 18,396,169 |
| Mar 10, 2026 | 22,550.00 | 23,200.00 | 22,000.00 | 23,150.00 | 23,150.00 | 6.68% | 24,207,830 |
| Mar 9, 2026 | 22,100.00 | 22,650.00 | 21,700.00 | 21,700.00 | 21,700.00 | -6.87% | 35,511,340 |
| Mar 6, 2026 | 23,500.00 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.06% | 12,708,770 |