|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
8.40
+0.10/+1.20%
9:19:59 AM
|
|
|
|
Closing price on 3/1/2021
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
1,004,100 |
| Split-adjusted Price |
7.83 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
7.83
|
1,004,100
|
|
|
2/26/2021
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.66
|
7.77
|
678,900
|
|
|
2/25/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.76
|
7.77
|
372,500
|
|
|
2/24/2021
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.77
|
7.83
|
655,900
|
|
|
2/23/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.82
|
7.90
|
605,800
|
|
|
2/22/2021
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.93
|
7.90
|
729,700
|
|
|
2/19/2021
|
+0.10 / +0.78%
|
13.10
|
13.20
|
12.90
|
13.00
|
12.98
|
7.96
|
541,600
|
|
|
2/18/2021
|
+0.30 / +2.36%
|
12.80
|
13.20
|
12.70
|
13.00
|
12.94
|
7.96
|
852,700
|
|
|
2/17/2021
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.67
|
7.83
|
2,926,400
|
|
|
2/9/2021
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.58
|
7.77
|
628,200
|
|
|
2/8/2021
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.20
|
12.70
|
12.54
|
7.77
|
1,466,900
|
|
|
2/5/2021
|
+0.50 / +4.07%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.57
|
7.83
|
1,295,700
|
|
|
2/4/2021
|
+0.40 / +3.31%
|
12.30
|
12.60
|
12.00
|
12.50
|
12.27
|
7.65
|
1,986,600
|
|
|
2/3/2021
|
+0.60 / +5.13%
|
11.80
|
12.40
|
11.70
|
12.30
|
12.11
|
7.53
|
957,600
|
|
|
2/2/2021
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.20
|
11.90
|
11.72
|
7.28
|
1,787,800
|
|
|
2/1/2021
|
-0.10 / -0.85%
|
12.00
|
12.30
|
11.50
|
11.60
|
11.84
|
7.10
|
427,800
|
|
|
1/29/2021
|
+0.90 / +8.11%
|
10.70
|
12.10
|
10.50
|
12.00
|
11.67
|
7.34
|
864,300
|
|
|
1/28/2021
|
-1.70 / -13.60%
|
12.30
|
12.40
|
10.70
|
10.80
|
11.07
|
6.61
|
3,894,847
|
|
|
1/27/2021
|
-0.40 / -3.13%
|
12.70
|
13.00
|
12.30
|
12.40
|
12.53
|
7.59
|
795,800
|
|
|
1/26/2021
|
-0.70 / -5.26%
|
13.30
|
13.30
|
12.50
|
12.60
|
12.82
|
7.71
|
1,887,000
|
|
|
1/25/2021
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.31
|
8.14
|
634,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.53
|
8.26
|
768,000
|
|
|
1/21/2021
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.53
|
8.39
|
968,800
|
|
|
1/20/2021
|
-0.30 / -2.19%
|
13.50
|
13.70
|
12.50
|
13.40
|
13.15
|
8.20
|
1,809,300
|
|
|
1/19/2021
|
-0.90 / -6.25%
|
14.40
|
14.50
|
13.00
|
13.50
|
13.72
|
8.26
|
1,668,900
|
|
|
1/18/2021
|
+0.50 / +3.62%
|
14.10
|
14.70
|
14.10
|
14.30
|
14.41
|
8.75
|
1,699,300
|
|
|
1/15/2021
|
+0.60 / +4.44%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.83
|
8.63
|
3,912,100
|
|
|
1/14/2021
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.49
|
8.32
|
1,010,700
|
|
|
1/13/2021
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.55
|
8.26
|
1,343,800
|
|
|
1/12/2021
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.40
|
13.60
|
13.54
|
8.32
|
1,199,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:19:59 AM
|
|
|
|
|