|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
16.90
+0.10/+0.60%
10:30:00 AM
|
|
|
|
Closing price on 1/9/2026
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
8,869,800 |
| Split-adjusted Price |
12.51 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.70
|
12.51
|
8,869,800
|
|
|
1/8/2026
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
12.51
|
4,212,300
|
|
|
1/7/2026
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
12.59
|
9,995,400
|
|
|
1/6/2026
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.80
|
12.67
|
6,834,300
|
|
|
1/5/2026
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.90
|
12.51
|
3,326,000
|
|
|
12/31/2025
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.90
|
12.75
|
17,255,200
|
|
|
12/30/2025
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.80
|
12.59
|
3,367,800
|
|
|
12/29/2025
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.80
|
12.59
|
3,348,500
|
|
|
12/26/2025
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.60
|
12.51
|
6,501,700
|
|
|
12/25/2025
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.80
|
12.43
|
5,485,000
|
|
|
12/24/2025
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
12.51
|
1,615,300
|
|
|
12/23/2025
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.50
|
15.80
|
15.70
|
12.51
|
3,123,600
|
|
|
12/22/2025
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.90
|
12.67
|
8,073,600
|
|
|
12/19/2025
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.70
|
12.43
|
2,355,500
|
|
|
12/18/2025
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.60
|
12.43
|
2,615,000
|
|
|
12/17/2025
|
+0.30 / +1.97%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
12.28
|
2,287,400
|
|
|
12/16/2025
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.20
|
12.28
|
2,725,900
|
|
|
12/15/2025
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.00
|
11.80
|
3,394,300
|
|
|
12/12/2025
|
-0.50 / -3.14%
|
15.90
|
15.90
|
14.90
|
15.40
|
15.20
|
12.20
|
9,232,800
|
|
|
12/11/2025
|
+0.30 / +1.94%
|
15.60
|
16.20
|
15.50
|
15.80
|
15.90
|
12.51
|
4,719,600
|
|
|
12/10/2025
|
+0.30 / +1.95%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.50
|
12.43
|
3,472,800
|
|
|
12/9/2025
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.40
|
12.28
|
4,108,000
|
|
|
12/8/2025
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.30
|
12.20
|
2,554,600
|
|
|
12/5/2025
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
12.20
|
5,908,400
|
|
|
12/4/2025
|
+0.40 / +2.67%
|
15.30
|
15.60
|
15.10
|
15.40
|
15.30
|
12.20
|
3,803,700
|
|
|
12/3/2025
|
+1.00 / +6.99%
|
14.40
|
15.40
|
14.40
|
15.30
|
15.00
|
12.12
|
8,667,000
|
|
|
12/2/2025
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.30
|
11.48
|
3,338,300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
11.25
|
3,708,000
|
|
|
11/28/2025
|
-0.20 / -1.37%
|
14.60
|
14.70
|
13.90
|
14.40
|
14.20
|
11.40
|
7,021,500
|
|
|
11/27/2025
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.60
|
11.48
|
2,730,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:30:02 AM
|
|
|
|
|