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 |