|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
+0.10/+1.37%
3:05:02 PM
|
|
|
|
Closing price on 10/31/2022
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
888,400 |
| Split-adjusted Price |
7.66 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.40
|
7.66
|
888,400
|
|
|
10/28/2022
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
7.66
|
839,400
|
|
|
10/27/2022
|
+0.50 / +6.33%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.20
|
7.66
|
1,479,100
|
|
|
10/26/2022
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.80
|
8.00
|
7.90
|
7.30
|
1,097,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.50
|
8.00
|
7.90
|
7.30
|
988,700
|
|
|
10/24/2022
|
-0.70 / -8.24%
|
8.50
|
8.60
|
7.70
|
7.80
|
8.00
|
7.11
|
2,006,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|