|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
-0.10/-1.35%
3:05:01 PM
|
|
|
|
Closing price on 3/19/2021
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
3,632,383 |
| Split-adjusted Price |
9.06 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.74
|
9.06
|
3,632,383
|
|
|
3/18/2021
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.00
|
14.99
|
9.18
|
3,638,702
|
|
|
3/17/2021
|
+0.60 / +4.17%
|
14.50
|
15.30
|
14.50
|
15.00
|
14.97
|
9.18
|
4,547,600
|
|
|
3/16/2021
|
+0.60 / +4.29%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.41
|
8.94
|
6,345,794
|
|
|
3/15/2021
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.00
|
8.63
|
2,448,294
|
|
|
3/12/2021
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.93
|
8.57
|
2,372,200
|
|
|
3/11/2021
|
-0.20 / -1.42%
|
14.20
|
14.30
|
13.80
|
13.90
|
13.89
|
8.51
|
2,185,277
|
|
|
3/10/2021
|
+0.40 / +2.92%
|
14.10
|
14.50
|
13.80
|
14.10
|
14.07
|
8.63
|
2,290,400
|
|
|
3/9/2021
|
+1.00 / +7.69%
|
13.10
|
14.20
|
13.10
|
14.00
|
13.75
|
8.57
|
6,414,400
|
|
|
3/8/2021
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.03
|
8.02
|
2,594,300
|
|
|
3/5/2021
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.94
|
7.90
|
1,283,300
|
|
|
3/4/2021
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
12.98
|
7.96
|
2,346,100
|
|
|
3/3/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.81
|
7.83
|
1,338,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.87
|
7.83
|
1,180,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|