|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 4/7/2022
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
1,164,100 |
| Split-adjusted Price |
14.59 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|