|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
15.20
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 1/4/2022
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
2,877,300 |
| Split-adjusted Price |
13.59 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.80
|
22.10
|
22.00
|
13.59
|
2,877,300
|
|
|
12/31/2021
|
+0.10 / +0.46%
|
22.00
|
22.50
|
21.70
|
22.00
|
22.10
|
13.53
|
2,614,700
|
|
|
12/30/2021
|
-1.00 / -4.41%
|
22.70
|
22.90
|
21.50
|
21.70
|
21.90
|
13.34
|
4,669,100
|
|
|
12/29/2021
|
-0.50 / -2.17%
|
23.00
|
23.20
|
22.40
|
22.50
|
22.70
|
13.83
|
3,042,000
|
|
|
12/28/2021
|
+0.20 / +0.88%
|
23.00
|
23.50
|
22.40
|
23.00
|
23.00
|
14.14
|
5,038,060
|
|
|
12/27/2021
|
+1.40 / +6.67%
|
21.30
|
24.00
|
21.30
|
22.40
|
22.80
|
13.77
|
5,588,500
|
|
|
12/24/2021
|
+0.80 / +3.90%
|
21.00
|
21.40
|
20.50
|
21.30
|
21.00
|
13.10
|
3,437,300
|
|
|
12/23/2021
|
-0.40 / -1.91%
|
21.20
|
21.20
|
20.20
|
20.50
|
20.50
|
12.60
|
3,546,760
|
|
|
12/22/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.70
|
20.90
|
20.90
|
12.85
|
2,018,700
|
|
|
12/21/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.90
|
12.91
|
1,119,000
|
|
|
12/20/2021
|
+0.40 / +1.93%
|
20.90
|
21.20
|
20.80
|
21.10
|
21.00
|
12.97
|
1,734,960
|
|
|
12/17/2021
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.70
|
12.85
|
2,313,300
|
|
|
12/16/2021
|
-0.10 / -0.48%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.70
|
12.79
|
1,387,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
20.90
|
20.90
|
12.85
|
1,643,660
|
|
|
12/14/2021
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.70
|
20.90
|
20.90
|
12.85
|
1,767,600
|
|
|
12/13/2021
|
-0.20 / -0.94%
|
20.80
|
21.20
|
20.80
|
21.00
|
21.00
|
12.91
|
1,714,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
18.50
|
21.50
|
18.50
|
21.10
|
21.20
|
12.97
|
1,211,600
|
|
|
12/9/2021
|
+0.20 / +0.95%
|
21.90
|
21.90
|
20.90
|
21.20
|
21.10
|
13.03
|
877,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.80
|
21.00
|
21.00
|
12.91
|
3,262,800
|
|
|
12/7/2021
|
+0.20 / +0.96%
|
19.50
|
21.30
|
19.50
|
21.10
|
21.00
|
12.97
|
1,396,300
|
|
|
12/6/2021
|
-1.20 / -5.50%
|
21.50
|
21.60
|
20.20
|
20.60
|
20.90
|
12.66
|
3,236,400
|
|
|
12/3/2021
|
-0.90 / -4.04%
|
19.10
|
22.40
|
19.10
|
21.40
|
21.80
|
13.16
|
3,212,700
|
|
|
12/2/2021
|
+0.10 / +0.45%
|
22.10
|
22.60
|
22.10
|
22.20
|
22.26
|
13.65
|
986,800
|
|
|
12/1/2021
|
-0.10 / -0.44%
|
19.50
|
22.60
|
19.50
|
22.50
|
22.10
|
13.83
|
2,976,600
|
|
|
11/30/2021
|
-0.50 / -2.20%
|
22.80
|
23.30
|
22.00
|
22.20
|
22.60
|
13.65
|
4,848,800
|
|
|
11/29/2021
|
-0.80 / -3.38%
|
22.60
|
23.10
|
22.50
|
22.90
|
22.70
|
14.08
|
3,617,200
|
|
|
11/26/2021
|
-0.40 / -1.67%
|
22.00
|
24.20
|
22.00
|
23.50
|
23.70
|
14.45
|
3,106,900
|
|
|
11/25/2021
|
+0.50 / +2.13%
|
24.50
|
24.50
|
23.60
|
24.00
|
23.90
|
14.76
|
4,010,100
|
|
|
11/24/2021
|
+1.80 / +8.04%
|
23.00
|
24.50
|
22.10
|
24.20
|
23.50
|
14.88
|
11,771,200
|
|
|
11/23/2021
|
-0.20 / -0.88%
|
23.00
|
23.00
|
21.80
|
22.40
|
22.40
|
13.77
|
1,952,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
21,591,900
|
23.30
|
2.19%
|
|
|
|
BAB
|
8,600
|
11.30
|
0.89%
|
|
|
|
BID
|
10,515,600
|
42.95
|
-1.38%
|
|
|
|
BVB
|
634,500
|
12.70
|
0.00%
|
|
|
|
CTG
|
10,368,400
|
35.80
|
-0.42%
|
|
|
|
EIB
|
10,697,300
|
21.85
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|