|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
16.90
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 11/8/2022
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
668,600 |
| Split-adjusted Price |
5.78 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
5.78
|
668,600
|
|
|
11/7/2022
|
-0.30 / -3.70%
|
8.10
|
8.30
|
7.80
|
7.80
|
7.90
|
5.63
|
522,700
|
|
|
11/4/2022
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
5.85
|
950,600
|
|
|
11/3/2022
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
6.00
|
562,000
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.07
|
513,200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
6.07
|
1,099,600
|
|
|
10/31/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.40
|
6.07
|
888,400
|
|
|
10/28/2022
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
6.07
|
839,400
|
|
|
10/27/2022
|
+0.50 / +6.33%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.20
|
6.07
|
1,479,100
|
|
|
10/26/2022
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.80
|
8.00
|
7.90
|
5.78
|
1,097,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.50
|
8.00
|
7.90
|
5.78
|
988,700
|
|
|
10/24/2022
|
-0.70 / -8.24%
|
8.50
|
8.60
|
7.70
|
7.80
|
8.00
|
5.63
|
2,006,300
|
|
|
10/21/2022
|
-0.50 / -5.68%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.50
|
6.00
|
1,135,800
|
|
|
10/20/2022
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
6.36
|
540,900
|
|
|
10/19/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.43
|
771,800
|
|
|
10/18/2022
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
6.50
|
516,200
|
|
|
10/17/2022
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.90
|
6.43
|
653,000
|
|
|
10/14/2022
|
+0.50 / +5.81%
|
8.70
|
9.30
|
8.70
|
9.10
|
9.00
|
6.57
|
2,227,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
6.21
|
590,230
|
|
|
10/12/2022
|
+0.20 / +2.38%
|
8.30
|
8.80
|
8.10
|
8.60
|
8.60
|
6.21
|
1,542,000
|
|
|
10/11/2022
|
-0.30 / -3.49%
|
8.70
|
8.80
|
8.10
|
8.30
|
8.40
|
6.00
|
2,803,287
|
|
|
10/10/2022
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.60
|
6.36
|
2,005,300
|
|
|
10/7/2022
|
-1.00 / -10.53%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.80
|
6.14
|
2,952,600
|
|
|
10/6/2022
|
-0.50 / -5.10%
|
9.90
|
9.90
|
9.10
|
9.30
|
9.50
|
6.72
|
1,580,400
|
|
|
10/5/2022
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
7.08
|
1,356,900
|
|
|
10/4/2022
|
-0.10 / -1.02%
|
9.80
|
10.30
|
9.60
|
9.70
|
9.70
|
7.01
|
939,400
|
|
|
10/3/2022
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.80
|
7.01
|
1,584,500
|
|
|
9/30/2022
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.00
|
7.37
|
1,402,400
|
|
|
9/29/2022
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.10
|
7.22
|
522,000
|
|
|
9/28/2022
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
7.22
|
886,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
7,316,500
|
21.65
|
-0.92%
|
|
|
|
BAB
|
1,800
|
10.60
|
-1.85%
|
|
|
|
BID
|
2,494,000
|
36.00
|
0.28%
|
|
|
|
BVB
|
259,000
|
12.00
|
-0.41%
|
|
|
|
CTG
|
4,286,400
|
31.55
|
0.16%
|
|
|
|
EIB
|
7,906,000
|
17.00
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|