|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
0.00/0.00%
11:24:59 AM
|
|
|
|
Closing price on 11/11/2022
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.00 |
| Volume |
1,351,500 |
| Split-adjusted Price |
6.48 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-0.50 / -6.58%
|
7.60
|
7.80
|
7.00
|
7.10
|
7.40
|
6.48
|
1,351,500
|
|
|
11/10/2022
|
-0.60 / -7.50%
|
8.00
|
8.00
|
7.30
|
7.40
|
7.60
|
6.75
|
1,251,100
|
|
|
11/9/2022
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
7.30
|
336,100
|
|
|
11/8/2022
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
7.30
|
668,600
|
|
|
11/7/2022
|
-0.30 / -3.70%
|
8.10
|
8.30
|
7.80
|
7.80
|
7.90
|
7.11
|
522,700
|
|
|
11/4/2022
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
7.39
|
950,600
|
|
|
11/3/2022
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.57
|
562,000
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
513,200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
7.66
|
1,099,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|