|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
15.50
+0.50/+3.33%
3:10:00 PM
|
|
|
|
Closing price on 12/16/2025
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
2,725,900 |
| Split-adjusted Price |
15.50 |
There is no data on 12/17/2025. Display data on 12/16/2025 instead.
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2025
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.20
|
15.50
|
2,725,900
|
|
|
12/15/2025
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.00
|
14.90
|
3,394,300
|
|
|
12/12/2025
|
-0.50 / -3.14%
|
15.90
|
15.90
|
14.90
|
15.40
|
15.20
|
15.40
|
9,232,800
|
|
|
12/11/2025
|
+0.30 / +1.94%
|
15.60
|
16.20
|
15.50
|
15.80
|
15.90
|
15.80
|
4,719,600
|
|
|
12/10/2025
|
+0.30 / +1.95%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.50
|
15.70
|
3,472,800
|
|
|
12/9/2025
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.40
|
15.50
|
4,108,000
|
|
|
12/8/2025
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.30
|
15.40
|
2,554,600
|
|
|
12/5/2025
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
15.40
|
5,908,400
|
|
|
12/4/2025
|
+0.40 / +2.67%
|
15.30
|
15.60
|
15.10
|
15.40
|
15.30
|
15.40
|
3,803,700
|
|
|
12/3/2025
|
+1.00 / +6.99%
|
14.40
|
15.40
|
14.40
|
15.30
|
15.00
|
15.30
|
8,667,000
|
|
|
12/2/2025
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.30
|
14.50
|
3,338,300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
14.20
|
3,708,000
|
|
|
11/28/2025
|
-0.20 / -1.37%
|
14.60
|
14.70
|
13.90
|
14.40
|
14.20
|
14.40
|
7,021,500
|
|
|
11/27/2025
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.60
|
14.50
|
2,730,400
|
|
|
11/26/2025
|
+0.20 / +1.39%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.40
|
14.60
|
4,045,300
|
|
|
11/25/2025
|
-0.50 / -3.40%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.40
|
14.20
|
8,133,100
|
|
|
11/24/2025
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.70
|
14.70
|
3,640,000
|
|
|
11/21/2025
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.70
|
14.80
|
2,847,600
|
|
|
11/20/2025
|
+0.30 / +2.07%
|
14.40
|
15.00
|
14.20
|
14.80
|
14.60
|
14.80
|
3,771,600
|
|
|
11/19/2025
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.50
|
14.40
|
4,214,000
|
|
|
11/18/2025
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
4,539,800
|
|
|
11/17/2025
|
+1.10 / +8.03%
|
13.90
|
14.90
|
13.90
|
14.80
|
14.70
|
14.80
|
12,444,100
|
|
|
11/14/2025
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.70
|
13.90
|
3,590,000
|
|
|
11/13/2025
|
+0.50 / +3.82%
|
13.60
|
14.00
|
13.20
|
13.60
|
13.70
|
13.60
|
10,818,400
|
|
|
11/12/2025
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.10
|
13.20
|
2,060,600
|
|
|
11/11/2025
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.10
|
13.10
|
2,302,200
|
|
|
11/10/2025
|
+0.20 / +1.57%
|
12.80
|
13.20
|
12.70
|
12.90
|
12.80
|
12.90
|
1,619,500
|
|
|
11/7/2025
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
2,493,700
|
|
|
11/6/2025
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.90
|
12.80
|
970,800
|
|
|
11/5/2025
|
+0.20 / +1.57%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
12.90
|
1,608,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
9,830,200
|
24.00
|
1.91%
|
|
|
|
BAB
|
1,800
|
12.30
|
0.00%
|
|
|
|
BID
|
2,060,100
|
37.40
|
1.08%
|
|
|
|
BVB
|
783,500
|
12.80
|
0.79%
|
|
|
|
CTG
|
15,094,400
|
51.00
|
2.62%
|
|
|
|
EIB
|
7,671,900
|
21.55
|
6.95%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|