|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
+0.10/+1.37%
3:05:02 PM
|
|
|
|
Closing price on 12/14/2022
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
879,100 |
| Split-adjusted Price |
7.57 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.50
|
7.57
|
879,100
|
|
|
12/13/2022
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.30
|
7.75
|
933,300
|
|
|
12/12/2022
|
-0.10 / -1.19%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.40
|
7.57
|
1,473,500
|
|
|
12/9/2022
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
7.66
|
891,600
|
|
|
12/8/2022
|
+0.40 / +4.88%
|
8.20
|
8.80
|
8.00
|
8.60
|
8.50
|
7.84
|
1,566,400
|
|
|
12/7/2022
|
-0.70 / -7.87%
|
8.50
|
8.80
|
7.70
|
8.20
|
8.20
|
7.48
|
3,101,400
|
|
|
12/6/2022
|
-0.50 / -5.56%
|
9.10
|
9.40
|
8.30
|
8.50
|
8.90
|
7.75
|
3,486,000
|
|
|
12/5/2022
|
+0.20 / +2.30%
|
8.90
|
9.30
|
8.70
|
8.90
|
9.00
|
8.12
|
2,221,000
|
|
|
12/2/2022
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.70
|
8.12
|
1,584,300
|
|
|
12/1/2022
|
+0.50 / +6.17%
|
8.20
|
8.90
|
8.10
|
8.60
|
8.50
|
7.84
|
4,470,400
|
|
|
11/30/2022
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.39
|
1,058,000
|
|
|
11/29/2022
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.00
|
7.39
|
1,392,900
|
|
|
11/28/2022
|
+0.60 / +8.11%
|
7.70
|
8.10
|
7.60
|
8.00
|
7.90
|
7.30
|
1,578,800
|
|
|
11/25/2022
|
+0.40 / +5.56%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.40
|
6.93
|
1,534,500
|
|
|
11/24/2022
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.20
|
6.57
|
1,176,600
|
|
|
11/23/2022
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.30
|
6.66
|
1,012,100
|
|
|
11/22/2022
|
+0.40 / +5.63%
|
7.20
|
7.70
|
7.10
|
7.50
|
7.40
|
6.84
|
2,137,200
|
|
|
11/21/2022
|
+0.10 / +1.43%
|
7.10
|
7.40
|
6.80
|
7.10
|
7.10
|
6.48
|
1,914,900
|
|
|
11/18/2022
|
+0.10 / +1.43%
|
7.10
|
7.30
|
6.70
|
7.10
|
7.00
|
6.48
|
1,278,600
|
|
|
11/17/2022
|
+0.90 / +14.52%
|
6.70
|
7.10
|
6.60
|
7.10
|
7.00
|
6.48
|
2,131,300
|
|
|
11/16/2022
|
+0.50 / +8.06%
|
6.00
|
6.80
|
5.80
|
6.70
|
6.20
|
6.11
|
1,987,300
|
|
|
11/15/2022
|
-0.80 / -11.59%
|
6.50
|
6.90
|
6.00
|
6.10
|
6.20
|
5.56
|
2,197,700
|
|
|
11/14/2022
|
-0.60 / -8.11%
|
7.30
|
7.30
|
6.60
|
6.80
|
6.90
|
6.20
|
1,183,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|