|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
0.00/0.00%
11:55:29 AM
|
|
|
|
Closing price on 10/21/2022
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
1,135,800 |
| Split-adjusted Price |
7.57 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.50 / -5.68%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.50
|
7.57
|
1,135,800
|
|
|
10/20/2022
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.03
|
540,900
|
|
|
10/19/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.12
|
771,800
|
|
|
10/18/2022
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
8.21
|
516,200
|
|
|
10/17/2022
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.90
|
8.12
|
653,000
|
|
|
10/14/2022
|
+0.50 / +5.81%
|
8.70
|
9.30
|
8.70
|
9.10
|
9.00
|
8.30
|
2,227,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
7.84
|
590,230
|
|
|
10/12/2022
|
+0.20 / +2.38%
|
8.30
|
8.80
|
8.10
|
8.60
|
8.60
|
7.84
|
1,542,000
|
|
|
10/11/2022
|
-0.30 / -3.49%
|
8.70
|
8.80
|
8.10
|
8.30
|
8.40
|
7.57
|
2,803,287
|
|
|
10/10/2022
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.60
|
8.03
|
2,005,300
|
|
|
10/7/2022
|
-1.00 / -10.53%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.80
|
7.75
|
2,952,600
|
|
|
10/6/2022
|
-0.50 / -5.10%
|
9.90
|
9.90
|
9.10
|
9.30
|
9.50
|
8.48
|
1,580,400
|
|
|
10/5/2022
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
8.94
|
1,356,900
|
|
|
10/4/2022
|
-0.10 / -1.02%
|
9.80
|
10.30
|
9.60
|
9.70
|
9.70
|
8.85
|
939,400
|
|
|
10/3/2022
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.80
|
8.85
|
1,584,500
|
|
|
9/30/2022
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.00
|
9.30
|
1,402,400
|
|
|
9/29/2022
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.10
|
9.12
|
522,000
|
|
|
9/28/2022
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
9.12
|
886,800
|
|
|
9/27/2022
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
9.30
|
645,400
|
|
|
9/26/2022
|
-0.50 / -4.72%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.20
|
9.21
|
1,800,900
|
|
|
9/23/2022
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.60
|
9.49
|
656,700
|
|
|
9/22/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
9.67
|
646,900
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
9.67
|
837,900
|
|
|
9/20/2022
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
9.76
|
697,300
|
|
|
9/19/2022
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.60
|
9.58
|
1,455,700
|
|
|
9/16/2022
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
9.76
|
915,200
|
|
|
9/15/2022
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
9.94
|
494,600
|
|
|
9/14/2022
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.80
|
9.94
|
1,153,600
|
|
|
9/13/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.03
|
629,800
|
|
|
9/12/2022
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.20
|
10.12
|
557,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:30 AM
|
|
|
|
|