|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
0.00/0.00%
8:44:59 AM
|
|
|
|
Closing price on 2/8/2022
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
3,860,800 |
| Split-adjusted Price |
15.57 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.90
|
23.10
|
23.10
|
15.57
|
3,860,800
|
|
|
2/7/2022
|
+0.30 / +1.31%
|
23.00
|
23.50
|
22.90
|
23.20
|
23.20
|
15.64
|
3,806,000
|
|
|
1/28/2022
|
+0.30 / +1.32%
|
22.70
|
23.20
|
22.60
|
23.00
|
22.90
|
15.51
|
3,044,500
|
|
|
1/27/2022
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.70
|
15.24
|
2,044,700
|
|
|
1/26/2022
|
+1.20 / +5.61%
|
21.70
|
23.00
|
21.70
|
22.60
|
22.50
|
15.24
|
5,024,900
|
|
|
1/25/2022
|
+0.30 / +1.41%
|
21.30
|
21.70
|
20.90
|
21.60
|
21.40
|
14.56
|
2,160,700
|
|
|
1/24/2022
|
-0.20 / -0.94%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.30
|
14.16
|
2,146,400
|
|
|
1/21/2022
|
+0.50 / +2.40%
|
21.10
|
21.50
|
20.90
|
21.30
|
21.20
|
14.36
|
2,477,900
|
|
|
1/20/2022
|
+0.20 / +0.96%
|
21.30
|
21.50
|
20.70
|
21.10
|
20.80
|
14.22
|
1,405,700
|
|
|
1/19/2022
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.70
|
21.00
|
20.90
|
14.16
|
1,125,900
|
|
|
1/18/2022
|
-0.80 / -3.70%
|
21.10
|
21.50
|
20.60
|
20.80
|
20.90
|
14.02
|
2,371,100
|
|
|
1/17/2022
|
-0.70 / -3.21%
|
21.90
|
22.00
|
21.10
|
21.10
|
21.60
|
14.22
|
3,638,700
|
|
|
1/14/2022
|
+0.20 / +0.92%
|
21.70
|
22.10
|
21.50
|
21.90
|
21.80
|
14.76
|
3,189,340
|
|
|
1/13/2022
|
+0.40 / +1.90%
|
21.50
|
22.10
|
21.30
|
21.40
|
21.70
|
14.43
|
2,867,200
|
|
|
1/12/2022
|
+0.30 / +1.42%
|
21.20
|
21.60
|
20.60
|
21.50
|
21.00
|
14.49
|
3,345,800
|
|
|
1/11/2022
|
-0.50 / -2.33%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.20
|
14.16
|
2,210,900
|
|
|
1/10/2022
|
-0.50 / -2.30%
|
22.00
|
22.00
|
21.10
|
21.20
|
21.50
|
14.29
|
3,291,900
|
|
|
1/7/2022
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.70
|
14.83
|
2,355,900
|
|
|
1/6/2022
|
-0.50 / -2.25%
|
22.20
|
22.50
|
21.50
|
21.70
|
21.80
|
14.63
|
2,683,120
|
|
|
1/5/2022
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.20
|
14.90
|
4,339,133
|
|
|
1/4/2022
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.80
|
22.10
|
22.00
|
14.90
|
2,877,300
|
|
|
12/31/2021
|
+0.10 / +0.46%
|
22.00
|
22.50
|
21.70
|
22.00
|
22.10
|
14.83
|
2,614,700
|
|
|
12/30/2021
|
-1.00 / -4.41%
|
22.70
|
22.90
|
21.50
|
21.70
|
21.90
|
14.63
|
4,669,100
|
|
|
12/29/2021
|
-0.50 / -2.17%
|
23.00
|
23.20
|
22.40
|
22.50
|
22.70
|
15.17
|
3,042,000
|
|
|
12/28/2021
|
+0.20 / +0.88%
|
23.00
|
23.50
|
22.40
|
23.00
|
23.00
|
15.51
|
5,038,060
|
|
|
12/27/2021
|
+1.40 / +6.67%
|
21.30
|
24.00
|
21.30
|
22.40
|
22.80
|
15.10
|
5,588,500
|
|
|
12/24/2021
|
+0.80 / +3.90%
|
21.00
|
21.40
|
20.50
|
21.30
|
21.00
|
14.36
|
3,437,300
|
|
|
12/23/2021
|
-0.40 / -1.91%
|
21.20
|
21.20
|
20.20
|
20.50
|
20.50
|
13.82
|
3,546,760
|
|
|
12/22/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.70
|
20.90
|
20.90
|
14.09
|
2,018,700
|
|
|
12/21/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.90
|
14.16
|
1,119,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:45:00 AM
|
|
|
|
|