|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
+0.10/+1.37%
3:05:02 PM
|
|
|
|
Closing price on 5/12/2022
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
2,636,000 |
| Split-adjusted Price |
10.22 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-0.50 / -4.27%
|
11.60
|
11.70
|
11.00
|
11.20
|
11.30
|
10.22
|
2,636,000
|
|
|
5/11/2022
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.70
|
10.58
|
1,150,700
|
|
|
5/10/2022
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.00
|
11.70
|
11.50
|
10.67
|
1,801,700
|
|
|
5/9/2022
|
-1.10 / -8.80%
|
12.40
|
12.40
|
11.30
|
11.40
|
11.80
|
10.40
|
2,586,400
|
|
|
5/6/2022
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.50
|
11.31
|
1,502,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.80
|
11.77
|
1,563,900
|
|
|
5/4/2022
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.70
|
12.80
|
12.90
|
11.67
|
1,473,600
|
|
|
4/29/2022
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.90
|
11.86
|
1,598,600
|
|
|
4/28/2022
|
+0.20 / +1.57%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
11.77
|
1,134,200
|
|
|
4/27/2022
|
+0.30 / +2.40%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.70
|
11.67
|
1,416,000
|
|
|
4/26/2022
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.00
|
12.90
|
12.50
|
11.77
|
2,041,100
|
|
|
4/25/2022
|
-0.60 / -4.58%
|
13.20
|
13.40
|
12.30
|
12.50
|
12.80
|
11.40
|
2,105,200
|
|
|
4/22/2022
|
+0.70 / +5.60%
|
12.60
|
13.40
|
12.60
|
13.20
|
13.10
|
12.04
|
1,979,200
|
|
|
4/21/2022
|
-0.60 / -4.51%
|
13.00
|
13.10
|
11.80
|
12.70
|
12.50
|
11.58
|
3,675,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|