|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
12.60
-0.20/-1.56%
1:29:55 PM
|
|
|
|
Closing price on 11/17/2021
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
1,162,400 |
| Split-adjusted Price |
14.16 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.80
|
21.00
|
20.90
|
14.16
|
1,162,400
|
|
|
11/16/2021
|
-0.20 / -0.95%
|
18.50
|
21.30
|
18.50
|
20.90
|
21.00
|
14.09
|
1,259,300
|
|
|
11/15/2021
|
+0.10 / +0.48%
|
17.80
|
21.40
|
17.80
|
21.00
|
21.10
|
14.16
|
1,493,800
|
|
|
11/12/2021
|
+0.50 / +2.40%
|
20.60
|
21.30
|
20.60
|
21.30
|
20.90
|
14.36
|
1,483,900
|
|
|
11/11/2021
|
-0.30 / -1.41%
|
21.40
|
21.40
|
20.60
|
21.00
|
20.80
|
14.16
|
2,919,800
|
|
|
11/10/2021
|
-0.30 / -1.38%
|
21.70
|
21.80
|
21.10
|
21.40
|
21.30
|
14.43
|
1,800,500
|
|
|
11/9/2021
|
+1.00 / +4.83%
|
22.50
|
22.60
|
21.40
|
21.70
|
21.70
|
14.63
|
3,071,000
|
|
|
11/8/2021
|
-0.10 / -0.44%
|
22.90
|
23.20
|
22.40
|
22.80
|
22.78
|
13.95
|
5,121,400
|
|
|
11/5/2021
|
-0.60 / -2.55%
|
23.00
|
23.50
|
22.70
|
22.90
|
22.90
|
14.02
|
2,347,615
|
|
|
11/4/2021
|
+0.40 / +1.75%
|
24.00
|
24.00
|
23.10
|
23.30
|
23.50
|
14.26
|
3,339,200
|
|
|
11/3/2021
|
+1.20 / +5.43%
|
22.30
|
24.30
|
22.00
|
23.30
|
22.90
|
14.26
|
8,673,700
|
|
|
11/2/2021
|
+0.40 / +1.85%
|
22.00
|
22.40
|
21.60
|
22.00
|
22.10
|
13.47
|
5,278,600
|
|
|
11/1/2021
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.40
|
21.70
|
21.60
|
13.28
|
2,903,000
|
|
|
10/29/2021
|
0.00 / 0.00%
|
20.10
|
21.70
|
20.10
|
21.50
|
21.50
|
13.16
|
2,171,300
|
|
|
10/28/2021
|
-0.10 / -0.47%
|
21.60
|
21.90
|
21.30
|
21.40
|
21.50
|
13.10
|
2,252,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|