|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/17/2022
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
959,700 |
| Split-adjusted Price |
14.68 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+0.20 / +1.26%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
14.68
|
959,700
|
|
|
3/16/2022
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.90
|
14.59
|
782,400
|
|
|
3/15/2022
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
14.59
|
906,300
|
|
|
3/14/2022
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.80
|
14.41
|
1,832,100
|
|
|
3/11/2022
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.10
|
14.59
|
1,353,700
|
|
|
3/10/2022
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
14.87
|
887,000
|
|
|
3/9/2022
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.10
|
14.78
|
2,105,664
|
|
|
3/8/2022
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.10
|
16.30
|
16.30
|
14.87
|
1,494,800
|
|
|
3/7/2022
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.50
|
15.05
|
1,629,200
|
|
|
3/4/2022
|
+0.20 / +1.21%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
15.23
|
2,039,100
|
|
|
3/3/2022
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.50
|
15.23
|
1,133,100
|
|
|
3/2/2022
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.40
|
16.60
|
16.50
|
15.14
|
1,441,900
|
|
|
3/1/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.70
|
15.32
|
1,337,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.70
|
15.32
|
1,104,400
|
|
|
2/25/2022
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.80
|
15.41
|
1,505,200
|
|
|
2/24/2022
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.50
|
16.70
|
16.80
|
15.23
|
3,114,700
|
|
|
2/23/2022
|
+0.10 / +0.59%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
15.60
|
1,199,400
|
|
|
2/22/2022
|
-0.20 / -1.16%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.00
|
15.51
|
3,366,400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
15.78
|
2,014,100
|
|
|
2/18/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
15.78
|
1,369,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
15.87
|
1,329,200
|
|
|
2/16/2022
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.40
|
15.96
|
1,761,300
|
|
|
2/15/2022
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.10
|
17.40
|
17.30
|
15.87
|
2,809,600
|
|
|
2/14/2022
|
-0.60 / -3.31%
|
18.10
|
18.20
|
17.30
|
17.50
|
17.60
|
15.96
|
4,202,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.90
|
18.10
|
18.10
|
16.51
|
2,765,600
|
|
|
2/10/2022
|
+1.20 / +7.06%
|
17.00
|
19.00
|
17.00
|
18.20
|
18.10
|
16.60
|
7,923,400
|
|
|
2/9/2022
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.00
|
23.00
|
15.51
|
5,549,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|