|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
0.00/0.00%
8:44:59 AM
|
|
|
|
Closing price on 1/6/2022
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
2,683,120 |
| Split-adjusted Price |
14.63 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
-0.50 / -2.25%
|
22.20
|
22.50
|
21.50
|
21.70
|
21.80
|
14.63
|
2,683,120
|
|
|
1/5/2022
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.20
|
14.90
|
4,339,133
|
|
|
1/4/2022
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.80
|
22.10
|
22.00
|
14.90
|
2,877,300
|
|
|
12/31/2021
|
+0.10 / +0.46%
|
22.00
|
22.50
|
21.70
|
22.00
|
22.10
|
14.83
|
2,614,700
|
|
|
12/30/2021
|
-1.00 / -4.41%
|
22.70
|
22.90
|
21.50
|
21.70
|
21.90
|
14.63
|
4,669,100
|
|
|
12/29/2021
|
-0.50 / -2.17%
|
23.00
|
23.20
|
22.40
|
22.50
|
22.70
|
15.17
|
3,042,000
|
|
|
12/28/2021
|
+0.20 / +0.88%
|
23.00
|
23.50
|
22.40
|
23.00
|
23.00
|
15.51
|
5,038,060
|
|
|
12/27/2021
|
+1.40 / +6.67%
|
21.30
|
24.00
|
21.30
|
22.40
|
22.80
|
15.10
|
5,588,500
|
|
|
12/24/2021
|
+0.80 / +3.90%
|
21.00
|
21.40
|
20.50
|
21.30
|
21.00
|
14.36
|
3,437,300
|
|
|
12/23/2021
|
-0.40 / -1.91%
|
21.20
|
21.20
|
20.20
|
20.50
|
20.50
|
13.82
|
3,546,760
|
|
|
12/22/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.70
|
20.90
|
20.90
|
14.09
|
2,018,700
|
|
|
12/21/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.90
|
14.16
|
1,119,000
|
|
|
12/20/2021
|
+0.40 / +1.93%
|
20.90
|
21.20
|
20.80
|
21.10
|
21.00
|
14.22
|
1,734,960
|
|
|
12/17/2021
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.70
|
14.09
|
2,313,300
|
|
|
12/16/2021
|
-0.10 / -0.48%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.70
|
14.02
|
1,387,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
20.90
|
20.90
|
14.09
|
1,643,660
|
|
|
12/14/2021
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.70
|
20.90
|
20.90
|
14.09
|
1,767,600
|
|
|
12/13/2021
|
-0.20 / -0.94%
|
20.80
|
21.20
|
20.80
|
21.00
|
21.00
|
14.16
|
1,714,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
18.50
|
21.50
|
18.50
|
21.10
|
21.20
|
14.22
|
1,211,600
|
|
|
12/9/2021
|
+0.20 / +0.95%
|
21.90
|
21.90
|
20.90
|
21.20
|
21.10
|
14.29
|
877,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.80
|
21.00
|
21.00
|
14.16
|
3,262,800
|
|
|
12/7/2021
|
+0.20 / +0.96%
|
19.50
|
21.30
|
19.50
|
21.10
|
21.00
|
14.22
|
1,396,300
|
|
|
12/6/2021
|
-1.20 / -5.50%
|
21.50
|
21.60
|
20.20
|
20.60
|
20.90
|
13.89
|
3,236,400
|
|
|
12/3/2021
|
-0.90 / -4.04%
|
19.10
|
22.40
|
19.10
|
21.40
|
21.80
|
14.43
|
3,212,700
|
|
|
12/2/2021
|
+0.10 / +0.45%
|
22.10
|
22.60
|
22.10
|
22.20
|
22.26
|
14.97
|
986,800
|
|
|
12/1/2021
|
-0.10 / -0.44%
|
19.50
|
22.60
|
19.50
|
22.50
|
22.10
|
15.17
|
2,976,600
|
|
|
11/30/2021
|
-0.50 / -2.20%
|
22.80
|
23.30
|
22.00
|
22.20
|
22.60
|
14.97
|
4,848,800
|
|
|
11/29/2021
|
-0.80 / -3.38%
|
22.60
|
23.10
|
22.50
|
22.90
|
22.70
|
15.44
|
3,617,200
|
|
|
11/26/2021
|
-0.40 / -1.67%
|
22.00
|
24.20
|
22.00
|
23.50
|
23.70
|
15.84
|
3,106,900
|
|
|
11/25/2021
|
+0.50 / +2.13%
|
24.50
|
24.50
|
23.60
|
24.00
|
23.90
|
16.18
|
4,010,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:45:00 AM
|
|
|
|
|