Asia Commercial Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	22,050.00	22,500.00	22,050.00	22,450.00	13,373.70	11,241,219
2023-08-29	22,050.00	22,200.00	21,950.00	22,050.00	13,135.41	8,629,865
2023-08-28	22,000.00	22,100.00	21,950.00	22,050.00	13,135.41	9,198,194
2023-08-25	22,000.00	22,050.00	21,850.00	21,950.00	13,075.84	8,037,336
2023-08-24	21,850.00	22,250.00	21,850.00	22,050.00	13,135.41	7,937,094
2023-08-23	22,200.00	22,300.00	21,850.00	21,850.00	13,016.27	8,285,600
2023-08-22	22,100.00	22,150.00	21,600.00	22,050.00	13,135.41	13,974,396
2023-08-21	21,850.00	22,200.00	21,850.00	22,000.00	13,105.63	12,067,351
2023-08-18	22,700.00	22,700.00	21,900.00	21,900.00	13,046.06	30,563,119
2023-08-17	22,950.00	23,000.00	22,700.00	22,700.00	13,522.62	15,124,466
2023-08-16	22,850.00	23,050.00	22,800.00	22,900.00	13,641.77	12,548,867
2023-08-15	23,150.00	23,250.00	22,850.00	22,850.00	13,611.98	9,652,258
2023-08-14	22,900.00	23,050.00	22,800.00	23,050.00	13,731.12	15,601,322
2023-08-11	22,950.00	23,000.00	22,600.00	22,900.00	13,641.77	13,685,213
2023-08-10	23,250.00	23,350.00	22,900.00	22,900.00	13,641.77	21,119,412
2023-08-09	23,400.00	23,600.00	23,150.00	23,200.00	13,820.48	23,247,355
2023-08-08	23,800.00	23,900.00	23,300.00	23,400.00	13,939.62	23,265,542
2023-08-07	23,950.00	24,050.00	23,600.00	23,750.00	14,148.12	225,299,557
2023-08-04	23,600.00	24,400.00	23,250.00	24,400.00	14,535.33	28,053,949
2023-08-03	23,050.00	23,500.00	23,000.00	23,450.00	13,969.41	26,162,472
2023-08-02	22,800.00	23,150.00	22,800.00	23,100.00	13,760.91	19,137,894
2023-08-01	23,250.00	23,250.00	22,750.00	22,850.00	13,611.98	25,725,469
2023-07-31	22,500.00	22,950.00	22,450.00	22,950.00	13,671.55	28,881,426
2023-07-28	22,200.00	22,400.00	22,050.00	22,200.00	13,224.77	13,743,198
2023-07-27	22,300.00	22,350.00	22,050.00	22,150.00	13,194.98	12,265,904
2023-07-26	22,300.00	22,450.00	22,200.00	22,300.00	13,284.34	8,917,635
2023-07-25	22,000.00	22,500.00	22,000.00	22,300.00	13,284.34	20,522,434
2023-07-24	22,100.00	22,200.00	21,950.00	22,050.00	13,135.41	12,042,402
2023-07-21	22,000.00	22,100.00	21,900.00	22,100.00	13,165.20	10,564,793
2023-07-20	22,000.00	22,050.00	21,900.00	22,000.00	13,105.63	9,391,897
2023-07-19	22,000.00	22,150.00	21,950.00	22,000.00	13,105.63	14,954,714
2023-07-18	21,900.00	22,000.00	21,850.00	22,000.00	13,105.63	12,740,345
2023-07-17	22,050.00	22,050.00	21,900.00	22,000.00	13,105.63	10,236,071
2023-07-14	22,050.00	22,100.00	21,800.00	22,000.00	13,105.63	10,308,097
2023-07-13	22,000.00	22,000.00	21,800.00	22,000.00	13,105.63	10,372,208
2023-07-12	22,200.00	22,200.00	21,800.00	21,850.00	13,016.27	7,748,595
2023-07-11	22,300.00	22,300.00	21,950.00	22,000.00	13,105.63	14,101,696
2023-07-10	21,750.00	22,100.00	21,700.00	21,950.00	13,075.84	13,497,649
2023-07-07	21,700.00	21,750.00	21,500.00	21,700.00	12,926.91	12,759,104
2023-07-06	21,950.00	22,000.00	21,650.00	21,700.00	12,926.91	11,432,204
2023-07-05	22,000.00	22,100.00	21,950.00	21,950.00	13,075.84	12,141,309
2023-07-04	21,950.00	22,050.00	21,900.00	22,000.00	13,105.63	8,327,087
2023-07-03	22,050.00	22,100.00	21,950.00	22,050.00	13,135.41	6,022,384
2023-06-30	21,900.00	22,050.00	21,800.00	22,050.00	13,135.41	7,648,321
2023-06-29	22,300.00	22,400.00	21,900.00	21,900.00	13,046.06	13,743,482
2023-06-28	22,200.00	22,400.00	22,100.00	22,300.00	13,284.34	12,904,661
2023-06-27	22,550.00	22,550.00	22,200.00	22,200.00	13,224.77	14,364,266
2023-06-26	22,200.00	22,500.00	22,000.00	22,250.00	13,254.56	17,611,204
2023-06-23	21,700.00	21,900.00	21,600.00	21,900.00	13,046.06	20,031,127
2023-06-22	21,750.00	21,900.00	21,650.00	21,650.00	12,897.13	11,915,352
2023-06-21	21,600.00	21,700.00	21,550.00	21,700.00	12,926.91	10,329,617
2023-06-20	21,650.00	21,700.00	21,500.00	21,650.00	12,897.13	8,424,972
2023-06-19	21,800.00	21,850.00	21,600.00	21,650.00	12,897.13	9,791,026
2023-06-16	21,700.00	22,100.00	21,600.00	21,800.00	12,986.49	33,640,261
2023-06-15	21,650.00	21,700.00	21,550.00	21,700.00	12,926.91	8,827,273
2023-06-14	21,650.00	21,900.00	21,600.00	21,650.00	12,897.13	24,353,902
2023-06-13	21,500.00	21,600.00	21,400.00	21,600.00	12,867.34	11,909,822
2023-06-12	21,650.00	21,650.00	21,350.00	21,450.00	12,777.99	6,628,374
2023-06-09	21,650.00	21,650.00	21,300.00	21,550.00	12,837.56	11,154,540
2023-06-08	21,800.00	21,900.00	21,600.00	21,600.00	12,867.34	14,461,554

← NewerPage 14 of 21 · 1,250 trading daysOlder →

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.