Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam
· Delayed Price · Currency is VND 24,350
-550 (-2.21%)
At close: Dec 5, 2025
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 26,650.00 | 26,850.00 | 26,600.00 | 26,750.00 | 26,750.00 | 1.13% | 18,241,990 |
| Oct 7, 2025 | 26,900.00 | 26,900.00 | 26,450.00 | 26,450.00 | 26,450.00 | -1.31% | 12,609,640 |
| Oct 6, 2025 | 26,150.00 | 26,800.00 | 25,900.00 | 26,800.00 | 26,800.00 | 4.48% | 20,307,460 |
| Oct 3, 2025 | 25,750.00 | 25,850.00 | 25,500.00 | 25,650.00 | 25,650.00 | -0.39% | 10,229,990 |
| Oct 2, 2025 | 25,900.00 | 26,200.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.19% | 12,472,710 |
| Oct 1, 2025 | 25,700.00 | 25,950.00 | 25,550.00 | 25,800.00 | 25,800.00 | 1.18% | 10,969,310 |
| Sep 30, 2025 | 25,750.00 | 25,800.00 | 25,450.00 | 25,500.00 | 25,500.00 | -0.39% | 11,102,950 |
| Sep 29, 2025 | 25,550.00 | 25,800.00 | 25,350.00 | 25,600.00 | 25,600.00 | -0.19% | 8,274,812 |
| Sep 26, 2025 | 25,650.00 | 25,750.00 | 25,450.00 | 25,650.00 | 25,650.00 | - | 8,983,364 |
| Sep 25, 2025 | 26,150.00 | 26,150.00 | 25,650.00 | 25,650.00 | 25,650.00 | -1.35% | 8,170,967 |
| Sep 24, 2025 | 25,500.00 | 26,000.00 | 25,250.00 | 26,000.00 | 26,000.00 | 2.56% | 11,234,220 |
| Sep 23, 2025 | 25,150.00 | 25,700.00 | 25,150.00 | 25,350.00 | 25,350.00 | 0.80% | 12,475,930 |
| Sep 22, 2025 | 25,450.00 | 25,450.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.79% | 19,425,360 |
| Sep 19, 2025 | 25,800.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,350.00 | -0.78% | 17,120,710 |
| Sep 18, 2025 | 26,200.00 | 26,200.00 | 25,550.00 | 25,550.00 | 25,550.00 | -2.29% | 22,897,120 |
| Sep 17, 2025 | 26,400.00 | 26,450.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.95% | 14,998,810 |
| Sep 16, 2025 | 26,600.00 | 26,600.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 40,881,020 |
| Sep 15, 2025 | 26,300.00 | 26,650.00 | 26,100.00 | 26,400.00 | 26,400.00 | 0.38% | 30,931,000 |
| Sep 12, 2025 | 26,550.00 | 26,650.00 | 26,200.00 | 26,300.00 | 26,300.00 | 0.38% | 13,112,440 |
| Sep 11, 2025 | 26,500.00 | 26,550.00 | 25,800.00 | 26,200.00 | 26,200.00 | -1.32% | 20,469,050 |
| Sep 10, 2025 | 26,700.00 | 26,850.00 | 26,450.00 | 26,550.00 | 26,550.00 | - | 14,111,980 |
| Sep 9, 2025 | 26,950.00 | 26,950.00 | 26,450.00 | 26,550.00 | 26,550.00 | - | 15,233,050 |
| Sep 8, 2025 | 27,000.00 | 27,600.00 | 26,550.00 | 26,550.00 | 26,550.00 | -2.21% | 28,862,360 |
| Sep 5, 2025 | 27,950.00 | 28,050.00 | 27,150.00 | 27,150.00 | 27,150.00 | -1.81% | 26,331,750 |
| Sep 4, 2025 | 27,600.00 | 27,750.00 | 27,400.00 | 27,650.00 | 27,650.00 | 0.55% | 12,232,430 |
| Sep 3, 2025 | 27,700.00 | 27,750.00 | 27,200.00 | 27,500.00 | 27,500.00 | -1.08% | 21,132,610 |
| Aug 29, 2025 | 27,750.00 | 28,400.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.91% | 23,873,570 |
| Aug 28, 2025 | 27,800.00 | 28,150.00 | 27,100.00 | 27,550.00 | 27,550.00 | -0.36% | 15,202,210 |
| Aug 27, 2025 | 27,800.00 | 28,600.00 | 27,550.00 | 27,650.00 | 27,650.00 | 1.10% | 20,594,960 |
| Aug 26, 2025 | 26,250.00 | 27,400.00 | 26,100.00 | 27,350.00 | 27,350.00 | 4.39% | 22,000,570 |
| Aug 25, 2025 | 28,200.00 | 28,400.00 | 25,950.00 | 26,200.00 | 26,200.00 | -5.92% | 37,889,260 |
| Aug 22, 2025 | 29,000.00 | 29,400.00 | 27,650.00 | 27,850.00 | 27,850.00 | -5.43% | 44,943,050 |
| Aug 21, 2025 | 28,300.00 | 29,500.00 | 28,000.00 | 29,450.00 | 29,450.00 | 5.18% | 46,178,310 |
| Aug 20, 2025 | 28,500.00 | 28,500.00 | 26,900.00 | 28,000.00 | 28,000.00 | -1.58% | 36,617,770 |
| Aug 19, 2025 | 27,050.00 | 28,700.00 | 27,000.00 | 28,450.00 | 28,450.00 | 5.18% | 42,837,580 |
| Aug 18, 2025 | 26,800.00 | 27,500.00 | 26,350.00 | 27,050.00 | 27,050.00 | 1.88% | 29,157,550 |
| Aug 15, 2025 | 27,300.00 | 27,600.00 | 26,350.00 | 26,550.00 | 26,550.00 | 1.34% | 30,022,700 |
| Aug 14, 2025 | 24,750.00 | 26,200.00 | 24,700.00 | 26,200.00 | 26,200.00 | 6.94% | 32,647,070 |
| Aug 13, 2025 | 24,400.00 | 24,650.00 | 24,150.00 | 24,500.00 | 24,500.00 | 1.03% | 22,667,410 |
| Aug 12, 2025 | 24,500.00 | 24,550.00 | 24,100.00 | 24,250.00 | 24,250.00 | -0.61% | 14,669,440 |
| Aug 11, 2025 | 24,300.00 | 24,700.00 | 24,250.00 | 24,400.00 | 24,400.00 | 0.62% | 16,076,960 |
| Aug 8, 2025 | 24,500.00 | 24,800.00 | 24,000.00 | 24,250.00 | 24,250.00 | -0.61% | 15,826,830 |
| Aug 7, 2025 | 24,400.00 | 24,650.00 | 24,100.00 | 24,400.00 | 24,400.00 | 0.83% | 19,680,430 |
| Aug 6, 2025 | 23,700.00 | 24,400.00 | 23,700.00 | 24,200.00 | 24,200.00 | 3.20% | 16,656,980 |
| Aug 5, 2025 | 23,500.00 | 24,500.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.64% | 45,549,740 |
| Aug 4, 2025 | 23,000.00 | 23,300.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.30% | 12,367,540 |
| Aug 1, 2025 | 23,000.00 | 23,050.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 12,189,220 |
| Jul 31, 2025 | 23,200.00 | 23,250.00 | 22,700.00 | 23,000.00 | 23,000.00 | - | 12,075,690 |
| Jul 30, 2025 | 22,750.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.10% | 16,784,560 |
| Jul 29, 2025 | 23,900.00 | 23,950.00 | 22,750.00 | 22,750.00 | 22,750.00 | -4.61% | 41,442,640 |
| Jul 28, 2025 | 23,700.00 | 23,850.00 | 23,500.00 | 23,850.00 | 23,850.00 | 1.06% | 17,607,250 |
| Jul 25, 2025 | 23,450.00 | 23,700.00 | 23,450.00 | 23,600.00 | 23,600.00 | 1.72% | 17,558,770 |
| Jul 24, 2025 | 23,150.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | 0.87% | 15,720,590 |
| Jul 23, 2025 | 23,050.00 | 23,150.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.44% | 15,708,260 |
| Jul 22, 2025 | 22,850.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.22% | 13,008,970 |
| Jul 21, 2025 | 22,700.00 | 23,100.00 | 22,650.00 | 22,850.00 | 22,850.00 | 0.88% | 19,909,090 |
| Jul 18, 2025 | 22,500.00 | 22,750.00 | 22,400.00 | 22,650.00 | 22,650.00 | 0.89% | 18,870,200 |
| Jul 17, 2025 | 22,450.00 | 22,550.00 | 22,400.00 | 22,450.00 | 22,450.00 | - | 16,115,270 |