|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
0.00/0.00%
10:35:00 AM
|
|
|
|
Closing price on 11/30/2021
|
|
| Open |
22.80 |
| High |
23.30 |
| Low |
22.00 |
| Volume |
4,848,800 |
| Split-adjusted Price |
14.97 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
-0.50 / -2.20%
|
22.80
|
23.30
|
22.00
|
22.20
|
22.60
|
14.97
|
4,848,800
|
|
|
11/29/2021
|
-0.80 / -3.38%
|
22.60
|
23.10
|
22.50
|
22.90
|
22.70
|
15.44
|
3,617,200
|
|
|
11/26/2021
|
-0.40 / -1.67%
|
22.00
|
24.20
|
22.00
|
23.50
|
23.70
|
15.84
|
3,106,900
|
|
|
11/25/2021
|
+0.50 / +2.13%
|
24.50
|
24.50
|
23.60
|
24.00
|
23.90
|
16.18
|
4,010,100
|
|
|
11/24/2021
|
+1.80 / +8.04%
|
23.00
|
24.50
|
22.10
|
24.20
|
23.50
|
16.31
|
11,771,200
|
|
|
11/23/2021
|
-0.20 / -0.88%
|
23.00
|
23.00
|
21.80
|
22.40
|
22.40
|
15.10
|
1,952,800
|
|
|
11/22/2021
|
+1.30 / +6.07%
|
21.20
|
23.40
|
21.20
|
22.70
|
22.60
|
15.30
|
7,423,900
|
|
|
11/19/2021
|
+0.50 / +2.38%
|
20.80
|
22.00
|
20.80
|
21.50
|
21.40
|
14.49
|
3,820,600
|
|
|
11/18/2021
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.80
|
20.90
|
21.00
|
14.09
|
1,805,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|