Asia Commercial Joint Stock Bank (HOSE:ACB)
Vietnam
· Delayed Price · Currency is VND 23,500
+100 (0.43%)
At close: Apr 28, 2026
HOSE:ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |