|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
0.00/0.00%
12:45:00 PM
|
|
|
|
Closing price on 10/27/2021
|
|
| Open |
17.80 |
| High |
22.00 |
| Low |
17.80 |
| Volume |
2,599,400 |
| Split-adjusted Price |
13.16 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
+0.80 / +3.86%
|
17.80
|
22.00
|
17.80
|
21.50
|
21.50
|
13.16
|
2,599,400
|
|
|
10/26/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.70
|
12.73
|
1,239,600
|
|
|
10/25/2021
|
-0.40 / -1.90%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.80
|
12.61
|
1,186,100
|
|
|
10/22/2021
|
-0.10 / -0.47%
|
20.50
|
21.20
|
20.50
|
21.00
|
21.00
|
12.85
|
938,000
|
|
|
10/21/2021
|
0.00 / 0.00%
|
20.80
|
21.20
|
20.80
|
21.10
|
21.10
|
12.91
|
922,700
|
|
|
10/20/2021
|
+0.10 / +0.48%
|
20.50
|
21.20
|
20.50
|
21.00
|
21.10
|
12.85
|
1,381,700
|
|
|
10/19/2021
|
-0.20 / -0.95%
|
20.50
|
21.10
|
20.50
|
20.90
|
20.90
|
12.79
|
770,100
|
|
|
10/18/2021
|
-0.10 / -0.47%
|
20.50
|
21.30
|
20.50
|
21.00
|
21.10
|
12.85
|
1,029,200
|
|
|
10/15/2021
|
0.00 / 0.00%
|
20.00
|
21.30
|
20.00
|
21.20
|
21.10
|
12.98
|
1,620,100
|
|
|
10/14/2021
|
+0.10 / +0.48%
|
20.00
|
21.40
|
20.00
|
21.10
|
21.20
|
12.91
|
1,576,200
|
|
|
10/13/2021
|
0.00 / 0.00%
|
18.00
|
21.20
|
18.00
|
21.10
|
21.00
|
12.91
|
785,100
|
|
|
10/12/2021
|
+0.20 / +0.96%
|
17.80
|
21.50
|
17.80
|
21.10
|
21.10
|
12.91
|
809,200
|
|
|
10/11/2021
|
+0.60 / +2.91%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.90
|
12.98
|
1,348,200
|
|
|
10/8/2021
|
0.00 / 0.00%
|
20.50
|
20.80
|
17.60
|
20.70
|
20.60
|
12.67
|
782,000
|
|
|
10/7/2021
|
+0.10 / +0.49%
|
20.80
|
20.90
|
20.60
|
20.70
|
20.70
|
12.67
|
662,900
|
|
|
10/6/2021
|
+0.20 / +0.98%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.60
|
12.67
|
721,800
|
|
|
10/5/2021
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.30
|
20.60
|
20.50
|
12.61
|
784,200
|
|
|
10/4/2021
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.30
|
20.50
|
20.40
|
12.55
|
2,499,200
|
|
|
10/1/2021
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.70
|
12.61
|
1,994,000
|
|
|
9/30/2021
|
+0.30 / +1.44%
|
20.80
|
21.20
|
20.80
|
21.10
|
21.00
|
12.91
|
1,063,900
|
|
|
9/29/2021
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.60
|
20.80
|
20.80
|
12.73
|
1,209,800
|
|
|
9/28/2021
|
-0.20 / -0.93%
|
21.00
|
21.30
|
20.50
|
21.30
|
20.90
|
13.04
|
1,655,700
|
|
|
9/27/2021
|
-1.00 / -4.52%
|
22.00
|
22.40
|
21.00
|
21.10
|
21.50
|
12.91
|
1,798,100
|
|
|
9/24/2021
|
+0.40 / +1.85%
|
21.80
|
22.40
|
21.70
|
22.00
|
22.10
|
13.47
|
4,322,700
|
|
|
9/23/2021
|
+0.70 / +3.32%
|
21.40
|
22.00
|
21.10
|
21.80
|
21.60
|
13.34
|
4,083,700
|
|
|
9/22/2021
|
+0.30 / +1.43%
|
20.90
|
21.30
|
20.90
|
21.30
|
21.10
|
13.04
|
1,265,300
|
|
|
9/21/2021
|
-0.60 / -2.78%
|
21.40
|
21.40
|
20.80
|
21.00
|
21.00
|
12.85
|
2,124,600
|
|
|
9/20/2021
|
+0.50 / +2.39%
|
21.00
|
21.90
|
20.90
|
21.40
|
21.60
|
13.10
|
3,370,900
|
|
|
9/17/2021
|
+0.40 / +1.95%
|
20.50
|
21.10
|
20.50
|
20.90
|
20.90
|
12.79
|
2,198,700
|
|
|
9/16/2021
|
+0.50 / +2.48%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.50
|
12.67
|
991,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|