Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam
· Delayed Price · Currency is VND 23,300
-250 (-1.06%)
At close: Mar 6, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,500.00 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.06% | 12,708,770 |
| Mar 5, 2026 | 23,500.00 | 23,550.00 | 23,200.00 | 23,550.00 | 23,550.00 | 1.51% | 9,941,243 |
| Mar 4, 2026 | 23,500.00 | 23,600.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.28% | 22,018,960 |
| Mar 3, 2026 | 23,950.00 | 24,250.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.88% | 16,666,810 |
| Mar 2, 2026 | 24,000.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,950.00 | -2.44% | 19,355,000 |
| Feb 27, 2026 | 24,450.00 | 24,600.00 | 24,200.00 | 24,550.00 | 24,550.00 | 0.41% | 14,911,330 |
| Feb 26, 2026 | 24,500.00 | 24,550.00 | 24,250.00 | 24,450.00 | 24,450.00 | - | 13,374,670 |
| Feb 25, 2026 | 24,100.00 | 24,450.00 | 24,050.00 | 24,450.00 | 24,450.00 | 1.88% | 16,978,790 |
| Feb 24, 2026 | 24,100.00 | 24,100.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.21% | 19,550,180 |
| Feb 23, 2026 | 24,000.00 | 24,100.00 | 23,850.00 | 24,050.00 | 24,050.00 | 0.84% | 11,842,960 |
| Feb 13, 2026 | 23,850.00 | 23,900.00 | 23,700.00 | 23,850.00 | 23,850.00 | - | 15,198,890 |
| Feb 12, 2026 | 23,650.00 | 23,850.00 | 23,550.00 | 23,850.00 | 23,850.00 | 0.85% | 17,478,730 |
| Feb 11, 2026 | 23,050.00 | 23,650.00 | 23,050.00 | 23,650.00 | 23,650.00 | 2.83% | 22,499,680 |
| Feb 10, 2026 | 23,100.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | 0.22% | 15,011,004 |
| Feb 9, 2026 | 23,200.00 | 23,350.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.22% | 13,697,150 |
| Feb 6, 2026 | 23,400.00 | 23,450.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.92% | 24,338,040 |
| Feb 5, 2026 | 23,650.00 | 23,700.00 | 23,450.00 | 23,450.00 | 23,450.00 | -0.64% | 14,058,810 |
| Feb 4, 2026 | 23,700.00 | 23,800.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.42% | 19,158,900 |
| Feb 3, 2026 | 23,800.00 | 23,900.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.21% | 19,196,627 |
| Feb 2, 2026 | 24,050.00 | 24,050.00 | 23,700.00 | 23,750.00 | 23,750.00 | -1.45% | 14,321,170 |
| Jan 30, 2026 | 23,850.00 | 24,100.00 | 23,800.00 | 24,100.00 | 24,100.00 | 1.26% | 16,466,970 |
| Jan 29, 2026 | 24,000.00 | 24,150.00 | 23,750.00 | 23,800.00 | 23,800.00 | -0.42% | 20,859,770 |
| Jan 28, 2026 | 24,450.00 | 24,500.00 | 23,850.00 | 23,900.00 | 23,900.00 | -3.24% | 49,811,360 |
| Jan 27, 2026 | 24,600.00 | 24,800.00 | 24,450.00 | 24,700.00 | 24,700.00 | -0.40% | 13,215,960 |
| Jan 26, 2026 | 25,050.00 | 25,100.00 | 24,650.00 | 24,800.00 | 24,800.00 | -1.00% | 14,135,570 |
| Jan 23, 2026 | 25,000.00 | 25,100.00 | 24,900.00 | 25,050.00 | 25,050.00 | 0.80% | 11,789,001 |
| Jan 22, 2026 | 24,900.00 | 25,050.00 | 24,800.00 | 24,850.00 | 24,850.00 | - | 11,742,770 |
| Jan 21, 2026 | 25,000.00 | 25,150.00 | 24,750.00 | 24,850.00 | 24,850.00 | -0.80% | 14,493,064 |
| Jan 20, 2026 | 25,100.00 | 25,300.00 | 25,000.00 | 25,050.00 | 25,050.00 | -0.20% | 19,562,380 |
| Jan 19, 2026 | 24,900.00 | 25,150.00 | 24,750.00 | 25,100.00 | 25,100.00 | 1.01% | 11,237,250 |
| Jan 16, 2026 | 25,000.00 | 25,100.00 | 24,650.00 | 24,850.00 | 24,850.00 | -0.20% | 10,971,910 |
| Jan 15, 2026 | 24,850.00 | 24,900.00 | 24,550.00 | 24,900.00 | 24,900.00 | 1.01% | 14,683,070 |
| Jan 14, 2026 | 25,000.00 | 25,150.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.00% | 19,506,210 |
| Jan 13, 2026 | 25,700.00 | 25,800.00 | 24,900.00 | 24,900.00 | 24,900.00 | -2.35% | 25,046,507 |
| Jan 12, 2026 | 24,650.00 | 25,500.00 | 24,650.00 | 25,500.00 | 25,500.00 | 3.87% | 22,449,180 |
| Jan 9, 2026 | 24,700.00 | 24,950.00 | 24,500.00 | 24,550.00 | 24,550.00 | - | 30,557,466 |
| Jan 8, 2026 | 24,750.00 | 25,050.00 | 24,500.00 | 24,550.00 | 24,550.00 | -0.41% | 30,961,986 |
| Jan 7, 2026 | 24,200.00 | 24,750.00 | 24,100.00 | 24,650.00 | 24,650.00 | 2.71% | 22,956,940 |
| Jan 6, 2026 | 24,050.00 | 24,100.00 | 23,750.00 | 24,000.00 | 24,000.00 | - | 12,750,970 |
| Jan 5, 2026 | 24,000.00 | 24,100.00 | 23,850.00 | 24,000.00 | 24,000.00 | - | 9,135,777 |
| Dec 31, 2025 | 24,150.00 | 24,250.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 6,099,907 |
| Dec 30, 2025 | 24,000.00 | 24,200.00 | 23,900.00 | 24,100.00 | 24,100.00 | 0.42% | 19,357,660 |
| Dec 29, 2025 | 23,850.00 | 24,100.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.42% | 7,980,043 |
| Dec 26, 2025 | 23,900.00 | 24,050.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.42% | 8,373,673 |
| Dec 25, 2025 | 24,300.00 | 24,600.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.23% | 7,250,059 |
| Dec 24, 2025 | 24,150.00 | 24,450.00 | 23,950.00 | 24,300.00 | 24,300.00 | 0.41% | 9,016,292 |
| Dec 23, 2025 | 24,450.00 | 24,600.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.41% | 8,678,660 |
| Dec 22, 2025 | 24,000.00 | 24,450.00 | 23,900.00 | 24,300.00 | 24,300.00 | 1.67% | 9,998,121 |
| Dec 19, 2025 | 23,900.00 | 24,050.00 | 23,850.00 | 23,900.00 | 23,900.00 | 0.21% | 6,814,789 |
| Dec 18, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.63% | 5,564,240 |
| Dec 17, 2025 | 24,050.00 | 24,150.00 | 23,900.00 | 24,000.00 | 24,000.00 | - | 14,416,038 |
| Dec 16, 2025 | 23,550.00 | 24,800.00 | 23,450.00 | 24,000.00 | 24,000.00 | 1.91% | 9,839,729 |
| Dec 15, 2025 | 23,500.00 | 23,600.00 | 23,450.00 | 23,550.00 | 23,550.00 | 0.21% | 11,363,340 |
| Dec 12, 2025 | 24,050.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.88% | 14,604,110 |
| Dec 11, 2025 | 24,250.00 | 24,250.00 | 23,950.00 | 23,950.00 | 23,950.00 | -0.62% | 7,536,174 |
| Dec 10, 2025 | 24,150.00 | 24,300.00 | 24,050.00 | 24,100.00 | 24,100.00 | - | 5,463,628 |
| Dec 9, 2025 | 24,200.00 | 24,250.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.41% | 12,933,778 |
| Dec 8, 2025 | 24,250.00 | 24,450.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.62% | 4,944,494 |
| Dec 5, 2025 | 24,900.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | -2.21% | 9,005,902 |
| Dec 4, 2025 | 24,550.00 | 25,000.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.84% | 12,478,296 |
| Dec 3, 2025 | 24,000.00 | 24,550.00 | 24,000.00 | 24,450.00 | 24,450.00 | 2.09% | 16,429,214 |
| Dec 2, 2025 | 24,050.00 | 24,150.00 | 23,850.00 | 23,950.00 | 23,950.00 | -0.21% | 16,516,391 |
| Dec 1, 2025 | 24,300.00 | 24,350.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.03% | 17,056,755 |
| Nov 28, 2025 | 24,350.00 | 24,450.00 | 24,250.00 | 24,250.00 | 24,250.00 | -0.41% | 5,664,461 |
| Nov 27, 2025 | 24,450.00 | 24,500.00 | 24,300.00 | 24,350.00 | 24,350.00 | 0.62% | 7,797,255 |
| Nov 26, 2025 | 24,200.00 | 24,400.00 | 24,150.00 | 24,200.00 | 24,200.00 | - | 9,009,389 |
| Nov 25, 2025 | 24,650.00 | 24,700.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.63% | 15,874,320 |
| Nov 24, 2025 | 24,700.00 | 24,850.00 | 24,600.00 | 24,600.00 | 24,600.00 | -0.40% | 7,090,518 |
| Nov 21, 2025 | 24,750.00 | 24,850.00 | 24,600.00 | 24,700.00 | 24,700.00 | -0.40% | 7,305,892 |
| Nov 20, 2025 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.40% | 6,159,454 |
| Nov 19, 2025 | 25,150.00 | 25,150.00 | 24,850.00 | 24,900.00 | 24,900.00 | -0.80% | 6,002,717 |
| Nov 18, 2025 | 25,200.00 | 25,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | -0.20% | 6,397,886 |
| Nov 17, 2025 | 25,000.00 | 25,150.00 | 24,950.00 | 25,150.00 | 25,150.00 | 0.80% | 4,997,875 |
| Nov 14, 2025 | 25,100.00 | 25,100.00 | 24,900.00 | 24,950.00 | 24,950.00 | -0.60% | 7,671,418 |
| Nov 13, 2025 | 25,200.00 | 25,200.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.40% | 5,904,781 |
| Nov 12, 2025 | 25,000.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 1.41% | 7,135,256 |
| Nov 11, 2025 | 24,850.00 | 25,050.00 | 24,800.00 | 24,850.00 | 24,850.00 | 0.20% | 7,868,106 |
| Nov 10, 2025 | 24,900.00 | 25,200.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.40% | 7,525,732 |
| Nov 7, 2025 | 25,250.00 | 25,300.00 | 24,850.00 | 24,900.00 | 24,900.00 | -1.58% | 15,046,270 |
| Nov 6, 2025 | 25,550.00 | 25,700.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.17% | 6,842,303 |
| Nov 5, 2025 | 25,800.00 | 25,900.00 | 25,550.00 | 25,600.00 | 25,600.00 | -1.54% | 10,336,060 |
| Nov 4, 2025 | 25,450.00 | 26,100.00 | 25,400.00 | 26,000.00 | 26,000.00 | 2.16% | 19,150,650 |
| Nov 3, 2025 | 25,400.00 | 25,900.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.20% | 14,548,740 |
| Oct 31, 2025 | 25,300.00 | 25,500.00 | 25,050.00 | 25,500.00 | 25,500.00 | 1.59% | 16,827,430 |
| Oct 30, 2025 | 25,500.00 | 25,700.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.18% | 9,720,545 |
| Oct 29, 2025 | 25,400.00 | 25,550.00 | 25,300.00 | 25,400.00 | 25,400.00 | - | 36,658,230 |
| Oct 28, 2025 | 25,100.00 | 25,400.00 | 25,050.00 | 25,400.00 | 25,400.00 | 1.60% | 10,313,390 |
| Oct 27, 2025 | 25,300.00 | 25,550.00 | 24,950.00 | 25,000.00 | 25,000.00 | - | 10,538,950 |
| Oct 24, 2025 | 24,950.00 | 25,300.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.20% | 17,733,490 |
| Oct 23, 2025 | 25,100.00 | 25,200.00 | 24,950.00 | 24,950.00 | 24,950.00 | -0.60% | 10,710,220 |
| Oct 22, 2025 | 25,200.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 0.40% | 15,635,920 |
| Oct 21, 2025 | 24,850.00 | 25,300.00 | 24,850.00 | 25,000.00 | 25,000.00 | 0.81% | 21,629,700 |
| Oct 20, 2025 | 25,600.00 | 25,650.00 | 24,600.00 | 24,800.00 | 24,800.00 | -3.69% | 33,117,730 |
| Oct 17, 2025 | 26,300.00 | 26,400.00 | 25,750.00 | 25,750.00 | 25,750.00 | -2.09% | 16,312,950 |
| Oct 16, 2025 | 26,400.00 | 26,550.00 | 26,150.00 | 26,300.00 | 26,300.00 | - | 13,474,770 |
| Oct 15, 2025 | 26,400.00 | 26,650.00 | 26,150.00 | 26,300.00 | 26,300.00 | - | 14,742,330 |
| Oct 14, 2025 | 26,750.00 | 26,950.00 | 26,250.00 | 26,300.00 | 26,300.00 | -1.68% | 18,852,930 |
| Oct 13, 2025 | 26,550.00 | 26,800.00 | 26,400.00 | 26,750.00 | 26,750.00 | -0.74% | 22,493,100 |
| Oct 10, 2025 | 27,050.00 | 27,200.00 | 26,800.00 | 26,950.00 | 26,950.00 | - | 18,186,710 |
| Oct 9, 2025 | 26,800.00 | 26,950.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.75% | 18,852,840 |