|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
13.90
+0.20/+1.46%
3:00:07 PM
|
|
|
|
Closing price on 1/29/2026
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
1,688,900 |
| Split-adjusted Price |
13.90 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2026
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.69
|
13.90
|
1,688,900
|
|
|
1/28/2026
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
834,100
|
|
|
1/27/2026
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.40
|
13.80
|
13.70
|
13.80
|
3,216,200
|
|
|
1/26/2026
|
-0.30 / -2.11%
|
14.20
|
14.50
|
13.90
|
13.90
|
14.00
|
13.90
|
1,797,700
|
|
|
1/23/2026
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.20
|
14.20
|
719,800
|
|
|
1/22/2026
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.20
|
14.10
|
1,728,600
|
|
|
1/21/2026
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.40
|
14.30
|
1,992,700
|
|
|
1/20/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
1,170,500
|
|
|
1/19/2026
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.60
|
14.50
|
1,811,600
|
|
|
1/16/2026
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
14.90
|
15.00
|
14.90
|
1,648,400
|
|
|
1/15/2026
|
-0.40 / -2.58%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.10
|
15.10
|
1,293,600
|
|
|
1/14/2026
|
+0.90 / +6.21%
|
16.40
|
16.40
|
15.10
|
15.40
|
15.50
|
15.40
|
4,080,700
|
|
|
1/13/2026
|
+0.40 / +2.52%
|
15.80
|
16.50
|
15.50
|
16.30
|
15.90
|
14.86
|
32,549,200
|
|
|
1/12/2026
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.90
|
14.41
|
23,721,400
|
|
|
1/9/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.70
|
14.41
|
8,869,800
|
|
|
1/8/2026
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
14.41
|
4,212,300
|
|
|
1/7/2026
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
14.50
|
9,995,400
|
|
|
1/6/2026
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.80
|
14.59
|
6,834,300
|
|
|
1/5/2026
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.90
|
14.41
|
3,326,000
|
|
|
12/31/2025
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.90
|
14.68
|
17,255,200
|
|
|
12/30/2025
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.80
|
14.50
|
3,367,800
|
|
|
12/29/2025
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.80
|
14.50
|
3,348,500
|
|
|
12/26/2025
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.60
|
14.41
|
6,501,700
|
|
|
12/25/2025
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.80
|
14.32
|
5,485,000
|
|
|
12/24/2025
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
14.41
|
1,615,300
|
|
|
12/23/2025
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.50
|
15.80
|
15.70
|
14.41
|
3,123,600
|
|
|
12/22/2025
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.90
|
14.59
|
8,073,600
|
|
|
12/19/2025
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.70
|
14.32
|
2,355,500
|
|
|
12/18/2025
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.60
|
14.32
|
2,615,000
|
|
|
12/17/2025
|
+0.30 / +1.97%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
14.14
|
2,287,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
20,344,800
|
23.80
|
-0.42%
|
|
|
|
BAB
|
25,900
|
12.60
|
1.61%
|
|
|
|
BID
|
7,082,200
|
51.90
|
0.00%
|
|
|
|
BVB
|
3,135,200
|
13.80
|
-0.72%
|
|
|
|
CTG
|
10,027,200
|
38.30
|
-0.26%
|
|
|
|
EIB
|
3,257,800
|
20.95
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|