|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
16.90
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 5/16/2023
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
2,009,000 |
| Split-adjusted Price |
6.72 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
6.72
|
2,009,000
|
|
|
5/15/2023
|
+0.50 / +5.68%
|
8.90
|
9.50
|
8.80
|
9.30
|
9.20
|
6.72
|
4,378,300
|
|
|
5/12/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
6.36
|
1,058,336
|
|
|
5/11/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
6.36
|
1,104,191
|
|
|
5/10/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
6.43
|
1,322,700
|
|
|
5/9/2023
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
6.36
|
1,927,200
|
|
|
5/8/2023
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.60
|
6.28
|
2,068,700
|
|
|
5/5/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
6.14
|
786,200
|
|
|
5/4/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
6.07
|
506,300
|
|
|
4/28/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
6.21
|
779,100
|
|
|
4/27/2023
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.14
|
1,195,000
|
|
|
4/26/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
6.14
|
456,400
|
|
|
4/25/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
6.07
|
737,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.07
|
611,200
|
|
|
4/21/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
6.07
|
370,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.07
|
509,000
|
|
|
4/19/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
6.07
|
426,900
|
|
|
4/18/2023
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
6.21
|
885,200
|
|
|
4/17/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
6.14
|
268,800
|
|
|
4/14/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
6.14
|
1,374,400
|
|
|
4/13/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
6.21
|
1,926,400
|
|
|
4/12/2023
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
6.21
|
1,573,400
|
|
|
4/11/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.50
|
6.21
|
1,418,500
|
|
|
4/10/2023
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
6.14
|
1,701,100
|
|
|
4/7/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.30
|
6.07
|
1,111,300
|
|
|
4/6/2023
|
+0.30 / +3.66%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.50
|
6.14
|
2,429,200
|
|
|
4/5/2023
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.20
|
6.00
|
2,409,700
|
|
|
4/4/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
5.85
|
784,300
|
|
|
4/3/2023
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
5.85
|
1,257,800
|
|
|
3/31/2023
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
5.78
|
549,986
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
7,316,500
|
21.65
|
-0.92%
|
|
|
|
BAB
|
1,800
|
10.60
|
-1.85%
|
|
|
|
BID
|
2,494,000
|
36.00
|
0.28%
|
|
|
|
BVB
|
259,000
|
12.00
|
-0.41%
|
|
|
|
CTG
|
4,286,400
|
31.55
|
0.16%
|
|
|
|
EIB
|
7,906,000
|
17.00
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|