|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.60
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 6/21/2021
|
|
| Open |
21.90 |
| High |
22.40 |
| Low |
21.40 |
| Volume |
1,565,700 |
| Split-adjusted Price |
13.22 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
-0.20 / -0.92%
|
21.90
|
22.40
|
21.40
|
21.60
|
21.70
|
13.22
|
1,565,700
|
|
|
6/18/2021
|
+0.50 / +2.34%
|
21.60
|
22.00
|
21.50
|
21.90
|
21.80
|
13.40
|
2,042,900
|
|
|
6/17/2021
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.00
|
21.60
|
21.40
|
13.22
|
2,385,200
|
|
|
6/16/2021
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.40
|
21.70
|
21.70
|
13.28
|
2,239,500
|
|
|
6/15/2021
|
-0.30 / -1.35%
|
22.50
|
22.50
|
21.50
|
22.00
|
22.00
|
13.47
|
2,407,200
|
|
|
6/14/2021
|
+0.10 / +0.45%
|
22.60
|
22.90
|
22.00
|
22.30
|
22.30
|
13.65
|
3,418,900
|
|
|
6/11/2021
|
+1.00 / +4.65%
|
21.30
|
23.10
|
21.30
|
22.50
|
22.20
|
13.77
|
3,235,700
|
|
|
6/10/2021
|
-0.20 / -0.93%
|
22.00
|
22.30
|
21.10
|
21.30
|
21.50
|
13.04
|
3,336,900
|
|
|
6/9/2021
|
-0.10 / -0.45%
|
21.00
|
22.70
|
20.30
|
22.00
|
21.50
|
13.47
|
5,585,400
|
|
|
6/8/2021
|
-2.20 / -9.40%
|
22.90
|
23.50
|
20.90
|
21.20
|
22.10
|
12.98
|
6,271,900
|
|
|
6/7/2021
|
-2.00 / -8.00%
|
24.80
|
24.90
|
22.70
|
23.00
|
23.40
|
14.08
|
6,443,446
|
|
|
6/4/2021
|
-0.10 / -0.40%
|
24.80
|
25.90
|
24.30
|
24.70
|
25.00
|
15.12
|
5,988,600
|
|
|
6/3/2021
|
+1.50 / +6.38%
|
23.60
|
25.70
|
23.30
|
25.00
|
24.80
|
15.30
|
8,003,500
|
|
|
6/2/2021
|
-1.20 / -4.84%
|
24.40
|
24.40
|
23.00
|
23.60
|
23.50
|
14.44
|
8,131,600
|
|
|
6/1/2021
|
+0.20 / +0.83%
|
25.50
|
25.80
|
23.50
|
24.40
|
24.80
|
14.93
|
11,378,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|