|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
+0.10/+1.37%
3:05:02 PM
|
|
|
|
Closing price on 10/5/2023
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
1,253,369 |
| Split-adjusted Price |
8.10 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.20
|
8.10
|
1,253,369
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
1,695,736
|
|
|
10/3/2023
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
8.30
|
1,648,570
|
|
|
10/2/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
479,202
|
|
|
9/29/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
398,233
|
|
|
9/28/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
634,442
|
|
|
9/27/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,314,074
|
|
|
9/26/2023
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,652,197
|
|
|
9/25/2023
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.60
|
8.50
|
2,450,729
|
|
|
9/22/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.70
|
8.80
|
2,559,399
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
834,338
|
|
|
9/20/2023
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
645,004
|
|
|
9/19/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
1,229,423
|
|
|
9/18/2023
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
1,405,262
|
|
|
9/15/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
1,268,314
|
|
|
9/14/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
1,665,082
|
|
|
9/13/2023
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.10
|
9.20
|
2,823,605
|
|
|
9/12/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.10
|
9.30
|
1,778,100
|
|
|
9/11/2023
|
-0.20 / -2.13%
|
10.20
|
10.20
|
9.10
|
9.20
|
9.30
|
9.20
|
4,141,500
|
|
|
9/8/2023
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
9.40
|
3,793,200
|
|
|
9/7/2023
|
+0.40 / +4.40%
|
9.50
|
10.00
|
9.20
|
9.50
|
9.60
|
9.50
|
5,540,000
|
|
|
9/6/2023
|
+0.50 / +5.62%
|
8.90
|
10.00
|
8.80
|
9.40
|
9.10
|
9.40
|
5,064,800
|
|
|
9/5/2023
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
8.90
|
2,093,600
|
|
|
8/31/2023
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
1,318,500
|
|
|
8/30/2023
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
954,500
|
|
|
8/29/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
803,200
|
|
|
8/28/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
668,500
|
|
|
8/25/2023
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
1,099,400
|
|
|
8/24/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
713,800
|
|
|
8/23/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
1,102,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|