An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
+0.10/+1.37%
3:05:02 PM
|
|
|
Closing price on 2/23/2023
|
|
Open |
8.10 |
High |
8.20 |
Low |
7.90 |
Volume |
807,700 |
Split-adjusted Price |
7.39 |
|
|
ABB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.00
|
7.39
|
807,700
|
|
2/22/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.39
|
812,300
|
|
2/21/2023
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.48
|
1,081,300
|
|
2/20/2023
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.00
|
7.48
|
1,345,100
|
|
2/17/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
7.39
|
421,700
|
|
2/16/2023
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
7.39
|
733,500
|
|
2/15/2023
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.90
|
7.30
|
563,800
|
|
2/14/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
7.21
|
292,200
|
|
2/13/2023
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
7.21
|
1,151,300
|
|
2/10/2023
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.00
|
7.30
|
1,473,600
|
|
2/9/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.48
|
303,600
|
|
2/8/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.39
|
951,200
|
|
2/7/2023
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.20
|
7.48
|
1,747,500
|
|
2/6/2023
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
1,043,000
|
|
2/3/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.75
|
752,800
|
|
2/2/2023
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.50
|
7.84
|
772,700
|
|
2/1/2023
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.70
|
7.75
|
1,590,600
|
|
1/31/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.70
|
8.03
|
1,484,500
|
|
1/30/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
7.94
|
1,307,500
|
|
1/27/2023
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
8.03
|
2,147,100
|
|
1/19/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
7.94
|
896,000
|
|
1/18/2023
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
7.84
|
1,144,400
|
|
1/17/2023
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
7.84
|
1,119,100
|
|
1/16/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
634,800
|
|
1/13/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
729,600
|
|
1/12/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
7.66
|
408,200
|
|
1/11/2023
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
7.66
|
684,600
|
|
1/10/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
7.66
|
529,500
|
|
1/9/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
443,300
|
|
1/6/2023
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
7.66
|
1,194,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|