|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
12.30
-0.70/-5.38%
1:30:03 PM
|
|
|
|
Closing price on 2/22/2024
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
1,875,113 |
| Split-adjusted Price |
8.40 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
1,875,113
|
|
|
2/21/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
1,457,900
|
|
|
2/20/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
861,400
|
|
|
2/19/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
1,455,400
|
|
|
2/16/2024
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
1,344,600
|
|
|
2/15/2024
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.40
|
8.50
|
3,669,400
|
|
|
2/7/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
852,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
511,500
|
|
|
2/5/2024
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
1,376,600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
495,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
909,700
|
|
|
1/31/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
1,193,900
|
|
|
1/30/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
8.20
|
1,723,800
|
|
|
1/29/2024
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.20
|
8.10
|
550,000
|
|
|
1/26/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
840,900
|
|
|
1/25/2024
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
8.10
|
499,100
|
|
|
1/24/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
8.30
|
1,579,800
|
|
|
1/23/2024
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
2,264,100
|
|
|
1/22/2024
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
1,716,000
|
|
|
1/19/2024
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
2,653,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
1,447,000
|
|
|
1/17/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
1,825,800
|
|
|
1/16/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,152,100
|
|
|
1/15/2024
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
2,270,200
|
|
|
1/12/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.42
|
8.50
|
3,054,100
|
|
|
1/11/2024
|
+0.30 / +3.66%
|
8.30
|
8.80
|
8.20
|
8.50
|
8.50
|
8.50
|
6,133,600
|
|
|
1/10/2024
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
2,747,700
|
|
|
1/9/2024
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
1,667,800
|
|
|
1/8/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
961,500
|
|
|
1/5/2024
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
1,199,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
16,828,100
|
26.70
|
-1.66%
|
|
|
|
BAB
|
33,900
|
14.70
|
-2.00%
|
|
|
|
BID
|
6,302,100
|
41.20
|
-1.79%
|
|
|
|
BVB
|
5,326,400
|
15.30
|
-6.13%
|
|
|
|
CTG
|
9,429,700
|
49.45
|
-1.69%
|
|
|
|
EIB
|
14,764,500
|
27.25
|
-5.22%
|
|
|
|
|
Market Update
Last updated at 1:30:01 PM
|
|
|
|
|