|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
+0.10/+1.37%
3:05:02 PM
|
|
|
|
Closing price on 4/20/2022
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
2,582,000 |
| Split-adjusted Price |
11.95 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.50 / -3.68%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.30
|
11.95
|
2,582,000
|
|
|
4/19/2022
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.40
|
13.50
|
13.60
|
12.31
|
2,570,800
|
|
|
4/18/2022
|
-0.80 / -5.44%
|
14.70
|
14.80
|
13.70
|
13.90
|
14.00
|
12.68
|
3,109,600
|
|
|
4/15/2022
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.70
|
13.32
|
2,243,200
|
|
|
4/14/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
13.68
|
1,187,900
|
|
|
4/13/2022
|
-0.20 / -1.31%
|
15.10
|
15.30
|
14.60
|
15.10
|
14.90
|
13.77
|
2,509,000
|
|
|
4/12/2022
|
-0.60 / -3.80%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.30
|
13.86
|
4,277,100
|
|
|
4/8/2022
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.80
|
14.41
|
2,170,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
14.59
|
1,164,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.00
|
14.68
|
1,344,900
|
|
|
4/5/2022
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.10
|
14.78
|
1,030,800
|
|
|
4/4/2022
|
+0.30 / +1.88%
|
16.10
|
16.50
|
16.00
|
16.30
|
16.30
|
14.87
|
1,797,200
|
|
|
4/1/2022
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.00
|
14.68
|
1,626,400
|
|
|
3/31/2022
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
14.50
|
1,591,800
|
|
|
3/30/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.90
|
14.59
|
2,648,800
|
|
|
3/29/2022
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.00
|
14.68
|
1,566,200
|
|
|
3/28/2022
|
-0.30 / -1.83%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.00
|
14.68
|
3,158,800
|
|
|
3/25/2022
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.40
|
14.87
|
1,038,800
|
|
|
3/24/2022
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
15.05
|
690,600
|
|
|
3/23/2022
|
+0.30 / +1.84%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.70
|
15.14
|
2,518,300
|
|
|
3/22/2022
|
+0.40 / +2.50%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.30
|
14.96
|
1,871,300
|
|
|
3/21/2022
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
14.59
|
802,700
|
|
|
3/18/2022
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
14.68
|
640,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|