|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.60
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 2/6/2023
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
1,043,000 |
| Split-adjusted Price |
7.66 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2023
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
7.66
|
420,600
|
|
|
1/4/2023
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
7.66
|
1,180,400
|
|
|
1/3/2023
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.20
|
7.66
|
880,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.30
|
294,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
7.30
|
219,200
|
|
|
12/28/2022
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.00
|
7.39
|
448,200
|
|
|
12/27/2022
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.90
|
7.30
|
434,300
|
|
|
12/26/2022
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.90
|
7.02
|
893,400
|
|
|
12/23/2022
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.30
|
812,300
|
|
|
12/22/2022
|
+0.20 / +2.50%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.10
|
7.48
|
448,200
|
|
|
12/21/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.00
|
7.39
|
815,900
|
|
|
12/20/2022
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.10
|
7.48
|
1,262,200
|
|
|
12/19/2022
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.50
|
7.66
|
941,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|