Asia Commercial Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 27,299.99 | 27,699.99 | 27,099.99 | 27,499.99 | 16,382.03 | 15,277,002 |
| 2024-02-23 | 27,699.99 | 28,399.99 | 27,299.99 | 27,299.99 | 16,262.89 | 38,818,594 |
| 2024-02-22 | 27,699.99 | 27,749.99 | 27,499.99 | 27,649.99 | 16,471.39 | 16,142,483 |
| 2024-02-21 | 27,499.99 | 27,899.99 | 27,399.99 | 27,699.99 | 16,501.18 | 15,633,034 |
| 2024-02-20 | 27,499.99 | 27,749.99 | 27,349.99 | 27,549.99 | 16,411.82 | 14,012,329 |
| 2024-02-19 | 27,699.99 | 27,699.99 | 27,199.99 | 27,699.99 | 16,501.18 | 19,378,063 |
| 2024-02-16 | 27,499.99 | 27,599.99 | 27,299.99 | 27,599.99 | 16,441.61 | 14,339,608 |
| 2024-02-15 | 28,049.99 | 28,399.99 | 27,199.99 | 27,199.99 | 16,203.32 | 22,781,467 |
| 2024-02-07 | 27,849.99 | 28,199.99 | 27,849.99 | 27,999.99 | 16,679.89 | 19,020,298 |
| 2024-02-06 | 27,849.99 | 27,899.99 | 27,649.99 | 27,849.99 | 16,590.53 | 24,780,411 |
| 2024-02-05 | 26,249.99 | 27,999.99 | 26,150.00 | 27,799.99 | 16,560.75 | 44,038,472 |
| 2024-02-02 | 25,949.99 | 26,299.99 | 25,850.00 | 26,249.99 | 15,637.40 | 23,192,285 |
| 2024-02-01 | 25,700.00 | 26,099.99 | 25,700.00 | 26,000.00 | 15,488.47 | 9,491,244 |
| 2024-01-31 | 26,099.99 | 26,099.99 | 25,550.00 | 25,750.00 | 15,339.54 | 19,066,027 |
| 2024-01-30 | 26,050.00 | 26,199.99 | 25,899.99 | 25,949.99 | 15,458.68 | 22,898,556 |
| 2024-01-29 | 26,499.99 | 26,499.99 | 25,949.99 | 25,949.99 | 15,458.68 | 17,877,063 |
| 2024-01-26 | 25,850.00 | 26,399.99 | 25,850.00 | 26,299.99 | 15,667.18 | 10,357,862 |
| 2024-01-25 | 25,850.00 | 25,899.99 | 25,600.00 | 25,800.00 | 15,369.33 | 7,944,815 |
| 2024-01-24 | 26,050.00 | 26,099.99 | 25,700.00 | 25,800.00 | 15,369.33 | 17,789,639 |
| 2024-01-23 | 26,249.99 | 26,449.99 | 26,050.00 | 26,050.00 | 15,518.25 | 17,711,181 |
| 2024-01-22 | 26,199.99 | 26,299.99 | 25,800.00 | 26,299.99 | 15,667.18 | 17,979,730 |
| 2024-01-19 | 25,800.00 | 25,949.99 | 25,650.00 | 25,949.99 | 15,458.68 | 19,130,586 |
| 2024-01-18 | 25,450.00 | 25,750.00 | 25,350.00 | 25,600.00 | 15,250.18 | 16,050,576 |
| 2024-01-17 | 25,450.00 | 25,800.00 | 25,350.00 | 25,400.00 | 15,131.04 | 15,264,508 |
| 2024-01-16 | 25,400.00 | 25,550.00 | 25,050.00 | 25,400.00 | 15,131.04 | 19,397,939 |
| 2024-01-15 | 26,000.00 | 26,000.00 | 25,300.00 | 25,300.00 | 15,071.47 | 22,315,356 |
| 2024-01-12 | 25,150.00 | 26,199.99 | 25,050.00 | 25,800.00 | 15,369.33 | 38,488,176 |
| 2024-01-11 | 25,400.00 | 25,750.00 | 25,150.00 | 25,250.00 | 15,041.69 | 14,844,874 |
| 2024-01-10 | 25,200.00 | 25,500.00 | 25,000.00 | 25,250.00 | 15,041.69 | 26,574,320 |
| 2024-01-09 | 25,250.00 | 25,350.00 | 24,950.00 | 25,000.00 | 14,892.76 | 23,162,845 |
| 2024-01-08 | 25,700.00 | 25,750.00 | 25,200.00 | 25,350.00 | 15,101.26 | 18,656,256 |
| 2024-01-05 | 25,300.00 | 25,450.00 | 25,050.00 | 25,450.00 | 15,160.83 | 14,005,905 |
| 2024-01-04 | 25,200.00 | 25,650.00 | 25,100.00 | 25,300.00 | 15,071.47 | 35,250,206 |
| 2024-01-03 | 24,500.00 | 25,000.00 | 24,250.00 | 25,000.00 | 14,892.76 | 14,821,712 |
| 2024-01-02 | 23,950.00 | 24,750.00 | 23,950.00 | 24,450.00 | 14,565.12 | 20,747,854 |
| 2023-12-29 | 23,900.00 | 24,100.00 | 23,800.00 | 23,900.00 | 14,237.48 | 15,345,118 |
| 2023-12-28 | 23,300.00 | 23,950.00 | 23,300.00 | 23,750.00 | 14,148.12 | 16,686,753 |
| 2023-12-27 | 23,200.00 | 23,400.00 | 23,200.00 | 23,300.00 | 13,880.05 | 7,271,873 |
| 2023-12-26 | 23,400.00 | 23,400.00 | 23,250.00 | 23,250.00 | 13,850.27 | 8,703,234 |
| 2023-12-25 | 23,250.00 | 23,450.00 | 23,200.00 | 23,350.00 | 13,909.84 | 11,331,330 |
| 2023-12-22 | 23,200.00 | 23,300.00 | 23,200.00 | 23,200.00 | 13,820.48 | 6,739,858 |
| 2023-12-21 | 23,200.00 | 23,250.00 | 23,050.00 | 23,250.00 | 13,850.27 | 10,850,708 |
| 2023-12-20 | 23,050.00 | 23,250.00 | 23,050.00 | 23,200.00 | 13,820.48 | 13,482,107 |
| 2023-12-19 | 22,800.00 | 23,100.00 | 22,800.00 | 23,050.00 | 13,731.12 | 17,572,050 |
| 2023-12-18 | 22,700.00 | 22,800.00 | 22,650.00 | 22,800.00 | 13,582.20 | 11,357,632 |
| 2023-12-15 | 22,600.00 | 22,850.00 | 22,550.00 | 22,750.00 | 13,552.41 | 9,249,148 |
| 2023-12-14 | 22,400.00 | 22,750.00 | 22,300.00 | 22,500.00 | 13,403.48 | 10,379,830 |
| 2023-12-13 | 22,500.00 | 22,550.00 | 22,300.00 | 22,300.00 | 13,284.34 | 6,126,994 |
| 2023-12-12 | 22,450.00 | 22,500.00 | 22,300.00 | 22,500.00 | 13,403.48 | 4,824,307 |
| 2023-12-11 | 22,450.00 | 22,500.00 | 22,250.00 | 22,400.00 | 13,343.91 | 3,398,921 |
| 2023-12-08 | 22,400.00 | 22,550.00 | 22,300.00 | 22,400.00 | 13,343.91 | 5,697,496 |
| 2023-12-07 | 22,300.00 | 22,500.00 | 22,200.00 | 22,400.00 | 13,343.91 | 10,816,052 |
| 2023-12-06 | 22,150.00 | 22,300.00 | 22,000.00 | 22,300.00 | 13,284.34 | 4,172,286 |
| 2023-12-05 | 22,300.00 | 22,450.00 | 22,050.00 | 22,150.00 | 13,194.98 | 6,811,590 |
| 2023-12-04 | 22,050.00 | 22,450.00 | 22,000.00 | 22,300.00 | 13,284.34 | 13,540,991 |
| 2023-12-01 | 22,150.00 | 22,150.00 | 21,750.00 | 21,950.00 | 13,075.84 | 8,570,081 |
| 2023-11-30 | 22,050.00 | 22,300.00 | 21,950.00 | 21,950.00 | 13,075.84 | 7,866,058 |
| 2023-11-29 | 22,000.00 | 22,350.00 | 22,000.00 | 22,050.00 | 13,135.41 | 8,695,762 |
| 2023-11-28 | 21,900.00 | 22,100.00 | 21,700.00 | 21,900.00 | 13,046.06 | 6,917,695 |
| 2023-11-27 | 22,050.00 | 22,100.00 | 21,850.00 | 21,850.00 | 13,016.27 | 4,870,332 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 791.0000 VND |
| 2025-05-23 | 1,150.0003 VND |
| 2024-05-31 | 1,150.0000 VND |
| 2023-06-01 | 1,149.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.