|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
12.70
-0.10/-0.78%
10:39:59 AM
|
|
|
|
Closing price on 5/31/2021
|
|
| Open |
22.70 |
| High |
25.50 |
| Low |
22.20 |
| Volume |
12,705,500 |
| Split-adjusted Price |
15.30 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+2.80 / +12.61%
|
22.70
|
25.50
|
22.20
|
25.00
|
24.20
|
15.30
|
12,705,500
|
|
|
5/28/2021
|
+1.50 / +7.08%
|
21.50
|
22.90
|
21.20
|
22.70
|
22.20
|
13.89
|
8,030,600
|
|
|
5/27/2021
|
+1.50 / +7.50%
|
20.20
|
22.50
|
20.00
|
21.50
|
21.20
|
13.16
|
10,969,400
|
|
|
5/26/2021
|
+0.60 / +3.09%
|
19.50
|
20.40
|
19.50
|
20.00
|
20.00
|
12.24
|
5,977,400
|
|
|
5/25/2021
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.20
|
19.60
|
19.40
|
12.00
|
4,301,400
|
|
|
5/24/2021
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.20
|
19.40
|
19.40
|
11.87
|
3,550,400
|
|
|
5/21/2021
|
+0.60 / +3.17%
|
19.10
|
19.90
|
19.00
|
19.50
|
19.50
|
11.94
|
5,008,600
|
|
|
5/20/2021
|
+0.80 / +4.37%
|
18.40
|
19.40
|
18.30
|
19.10
|
18.90
|
11.69
|
6,311,600
|
|
|
5/19/2021
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.27
|
11.32
|
3,021,500
|
|
|
5/18/2021
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.00
|
18.30
|
18.28
|
11.20
|
3,279,500
|
|
|
5/17/2021
|
-0.20 / -1.07%
|
18.70
|
19.00
|
18.30
|
18.50
|
18.61
|
11.32
|
3,730,400
|
|
|
5/14/2021
|
+0.70 / +3.87%
|
18.00
|
19.10
|
18.00
|
18.80
|
18.75
|
11.51
|
6,678,971
|
|
|
5/13/2021
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.70
|
18.00
|
18.09
|
11.02
|
4,825,500
|
|
|
5/12/2021
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.81
|
10.96
|
4,736,838
|
|
|
5/11/2021
|
-0.30 / -1.66%
|
18.10
|
18.30
|
17.80
|
17.80
|
18.10
|
10.89
|
3,985,600
|
|
|
5/10/2021
|
+0.20 / +1.12%
|
17.80
|
18.40
|
17.50
|
18.10
|
18.08
|
11.08
|
5,980,900
|
|
|
5/7/2021
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.50
|
17.80
|
17.92
|
10.89
|
5,117,294
|
|
|
5/6/2021
|
+0.80 / +4.65%
|
17.20
|
18.20
|
17.00
|
18.00
|
17.87
|
11.02
|
9,121,700
|
|
|
5/5/2021
|
+0.40 / +2.37%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.24
|
10.59
|
3,355,900
|
|
|
5/4/2021
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.30
|
17.00
|
16.86
|
10.41
|
2,519,200
|
|
|
4/29/2021
|
+0.60 / +3.64%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.01
|
10.47
|
3,091,100
|
|
|
4/28/2021
|
+0.50 / +3.09%
|
16.30
|
16.80
|
16.20
|
16.70
|
16.53
|
10.22
|
1,866,700
|
|
|
4/27/2021
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.21
|
9.98
|
1,121,900
|
|
|
4/26/2021
|
-0.20 / -1.22%
|
16.50
|
17.00
|
16.00
|
16.20
|
16.38
|
9.92
|
2,083,600
|
|
|
4/23/2021
|
+0.10 / +0.60%
|
16.40
|
16.90
|
16.00
|
16.70
|
16.38
|
10.22
|
3,079,300
|
|
|
4/22/2021
|
-0.80 / -4.65%
|
17.10
|
17.20
|
16.30
|
16.40
|
16.64
|
10.04
|
2,855,300
|
|
|
4/20/2021
|
+0.10 / +0.59%
|
17.50
|
17.60
|
16.90
|
17.10
|
17.18
|
10.47
|
2,242,300
|
|
|
4/19/2021
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.50
|
17.20
|
17.01
|
10.53
|
1,752,900
|
|
|
4/16/2021
|
-0.70 / -3.95%
|
17.70
|
17.70
|
16.40
|
17.00
|
17.06
|
10.41
|
6,026,900
|
|
|
4/15/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.66
|
10.77
|
3,042,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|