|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
-0.10/-1.35%
3:05:02 PM
|
|
|
|
Closing price on 5/25/2023
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
1,184,200 |
| Split-adjusted Price |
8.21 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.21
|
1,184,200
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.00
|
8.30
|
1,108,600
|
|
|
5/23/2023
|
+0.20 / +2.25%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.30
|
2,154,400
|
|
|
5/22/2023
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.90
|
8.21
|
2,032,800
|
|
|
5/19/2023
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.90
|
8.21
|
3,327,600
|
|
|
5/18/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
8.39
|
972,500
|
|
|
5/17/2023
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.20
|
8.30
|
1,605,400
|
|
|
5/16/2023
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
8.48
|
2,009,000
|
|
|
5/15/2023
|
+0.50 / +5.68%
|
8.90
|
9.50
|
8.80
|
9.30
|
9.20
|
8.48
|
4,378,300
|
|
|
5/12/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.03
|
1,058,336
|
|
|
5/11/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.03
|
1,104,191
|
|
|
5/10/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.12
|
1,322,700
|
|
|
5/9/2023
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
8.03
|
1,927,200
|
|
|
5/8/2023
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.60
|
7.94
|
2,068,700
|
|
|
5/5/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
7.75
|
786,200
|
|
|
5/4/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
7.66
|
506,300
|
|
|
4/28/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
7.84
|
779,100
|
|
|
4/27/2023
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.75
|
1,195,000
|
|
|
4/26/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
7.75
|
456,400
|
|
|
4/25/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
737,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
611,200
|
|
|
4/21/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
370,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.66
|
509,000
|
|
|
4/19/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
7.66
|
426,900
|
|
|
4/18/2023
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
7.84
|
885,200
|
|
|
4/17/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
7.75
|
268,800
|
|
|
4/14/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
7.75
|
1,374,400
|
|
|
4/13/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
7.84
|
1,926,400
|
|
|
4/12/2023
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.84
|
1,573,400
|
|
|
4/11/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.50
|
7.84
|
1,418,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|