|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 5/24/2022
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
11.20 |
| Volume |
1,252,800 |
| Split-adjusted Price |
10.58 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+0.10 / +0.87%
|
13.20
|
13.20
|
11.20
|
11.60
|
11.50
|
10.58
|
1,252,800
|
|
|
5/23/2022
|
-0.20 / -1.72%
|
12.40
|
12.40
|
11.30
|
11.40
|
11.50
|
10.40
|
1,436,600
|
|
|
5/20/2022
|
+0.20 / +1.74%
|
12.50
|
12.50
|
11.50
|
11.70
|
11.60
|
10.67
|
1,413,900
|
|
|
5/19/2022
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.50
|
10.67
|
1,383,200
|
|
|
5/18/2022
|
+0.50 / +4.46%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.80
|
10.67
|
1,821,700
|
|
|
5/17/2022
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.60
|
11.70
|
11.20
|
10.67
|
2,673,800
|
|
|
5/16/2022
|
-0.10 / -0.92%
|
11.60
|
11.60
|
10.60
|
10.80
|
11.00
|
9.85
|
1,410,400
|
|
|
5/13/2022
|
-0.70 / -6.19%
|
11.20
|
11.20
|
10.40
|
10.60
|
10.90
|
9.67
|
2,531,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|