|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
0.00/0.00%
11:55:40 AM
|
|
|
|
Closing price on 5/7/2021
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
5,117,294 |
| Split-adjusted Price |
10.89 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.30
|
17.90
|
17.64
|
10.96
|
3,146,700
|
|
|
4/13/2021
|
-0.40 / -2.21%
|
18.50
|
18.60
|
17.40
|
17.70
|
17.93
|
10.83
|
5,918,200
|
|
|
4/12/2021
|
+0.70 / +3.95%
|
17.80
|
18.50
|
17.80
|
18.40
|
18.12
|
11.26
|
6,078,600
|
|
|
4/9/2021
|
-0.20 / -1.11%
|
18.00
|
20.00
|
17.50
|
17.80
|
17.74
|
10.89
|
3,096,900
|
|
|
4/8/2021
|
+0.30 / +1.70%
|
20.20
|
20.20
|
17.60
|
17.90
|
17.97
|
10.96
|
7,215,700
|
|
|
4/7/2021
|
+0.70 / +4.14%
|
17.10
|
18.00
|
16.70
|
17.60
|
17.58
|
10.77
|
6,304,500
|
|
|
4/6/2021
|
-0.20 / -1.17%
|
17.40
|
17.50
|
16.50
|
16.90
|
16.89
|
10.34
|
5,068,600
|
|
|
4/5/2021
|
+1.20 / +7.50%
|
16.20
|
17.50
|
16.00
|
17.20
|
17.09
|
10.53
|
6,475,900
|
|
|
4/2/2021
|
+1.30 / +8.78%
|
14.90
|
16.50
|
14.90
|
16.10
|
16.03
|
9.85
|
8,296,900
|
|
|
4/1/2021
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.30
|
14.90
|
14.78
|
9.12
|
6,378,500
|
|
|
3/31/2021
|
+0.10 / +0.69%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.76
|
8.94
|
3,259,200
|
|
|
3/30/2021
|
+0.40 / +2.84%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.48
|
8.87
|
3,520,000
|
|
|
3/29/2021
|
+0.50 / +3.62%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.13
|
8.75
|
1,616,000
|
|
|
3/26/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
14.00
|
13.76
|
8.57
|
1,577,248
|
|
|
3/25/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
13.98
|
8.57
|
1,734,000
|
|
|
3/24/2021
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.60
|
14.00
|
14.05
|
8.57
|
2,935,267
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
1,884,200
|
25.15
|
0.00%
|
|
|
|
BAB
|
1,100
|
11.70
|
0.00%
|
|
|
|
BID
|
448,100
|
46.20
|
0.22%
|
|
|
|
BVB
|
193,900
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,010,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
758,800
|
18.65
|
-0.80%
|
|
|
|
EVF
|
1,045,900
|
10.60
|
0.47%
|
|
|
|
|
Market Update
Last updated at 11:55:40 AM
|
|
|
|
|