|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.60
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 4/16/2021
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.40 |
| Volume |
6,026,900 |
| Split-adjusted Price |
10.41 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.70 / -3.95%
|
17.70
|
17.70
|
16.40
|
17.00
|
17.06
|
10.41
|
6,026,900
|
|
|
4/15/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.66
|
10.77
|
3,042,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.30
|
17.90
|
17.64
|
10.96
|
3,146,700
|
|
|
4/13/2021
|
-0.40 / -2.21%
|
18.50
|
18.60
|
17.40
|
17.70
|
17.93
|
10.83
|
5,918,200
|
|
|
4/12/2021
|
+0.70 / +3.95%
|
17.80
|
18.50
|
17.80
|
18.40
|
18.12
|
11.26
|
6,078,600
|
|
|
4/9/2021
|
-0.20 / -1.11%
|
18.00
|
20.00
|
17.50
|
17.80
|
17.74
|
10.89
|
3,096,900
|
|
|
4/8/2021
|
+0.30 / +1.70%
|
20.20
|
20.20
|
17.60
|
17.90
|
17.97
|
10.96
|
7,215,700
|
|
|
4/7/2021
|
+0.70 / +4.14%
|
17.10
|
18.00
|
16.70
|
17.60
|
17.58
|
10.77
|
6,304,500
|
|
|
4/6/2021
|
-0.20 / -1.17%
|
17.40
|
17.50
|
16.50
|
16.90
|
16.89
|
10.34
|
5,068,600
|
|
|
4/5/2021
|
+1.20 / +7.50%
|
16.20
|
17.50
|
16.00
|
17.20
|
17.09
|
10.53
|
6,475,900
|
|
|
4/2/2021
|
+1.30 / +8.78%
|
14.90
|
16.50
|
14.90
|
16.10
|
16.03
|
9.85
|
8,296,900
|
|
|
4/1/2021
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.30
|
14.90
|
14.78
|
9.12
|
6,378,500
|
|
|
3/31/2021
|
+0.10 / +0.69%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.76
|
8.94
|
3,259,200
|
|
|
3/30/2021
|
+0.40 / +2.84%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.48
|
8.87
|
3,520,000
|
|
|
3/29/2021
|
+0.50 / +3.62%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.13
|
8.75
|
1,616,000
|
|
|
3/26/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
14.00
|
13.76
|
8.57
|
1,577,248
|
|
|
3/25/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
13.98
|
8.57
|
1,734,000
|
|
|
3/24/2021
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.60
|
14.00
|
14.05
|
8.57
|
2,935,267
|
|
|
3/23/2021
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.43
|
8.87
|
2,298,700
|
|
|
3/22/2021
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.59
|
8.94
|
2,043,893
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|