|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.60
0.00/0.00%
8:45:00 AM
|
|
|
|
Closing price on 7/13/2022
|
|
| Open |
10.20 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
3,182,200 |
| Split-adjusted Price |
9.67 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2022
|
+0.50 / +4.95%
|
10.20
|
10.80
|
10.10
|
10.60
|
10.50
|
9.67
|
3,182,200
|
|
|
7/12/2022
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.10
|
9.39
|
696,800
|
|
|
7/11/2022
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
9.21
|
1,213,700
|
|
|
7/8/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
9.39
|
594,100
|
|
|
7/7/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
9.30
|
868,700
|
|
|
7/6/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.39
|
1,123,000
|
|
|
7/5/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
9.39
|
1,284,800
|
|
|
7/4/2022
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.39
|
653,700
|
|
|
7/1/2022
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.20
|
9.39
|
947,900
|
|
|
6/30/2022
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.50
|
9.49
|
863,400
|
|
|
6/29/2022
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
9.76
|
1,078,400
|
|
|
6/28/2022
|
+0.30 / +2.91%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
9.67
|
1,334,200
|
|
|
6/27/2022
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.30
|
9.58
|
942,700
|
|
|
6/24/2022
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
9.49
|
1,688,300
|
|
|
6/23/2022
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
9.21
|
585,500
|
|
|
6/22/2022
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
9.12
|
1,536,700
|
|
|
6/21/2022
|
-0.20 / -2.00%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
8.94
|
1,021,300
|
|
|
6/20/2022
|
-0.30 / -2.97%
|
8.60
|
10.20
|
8.60
|
9.80
|
10.00
|
8.94
|
1,393,700
|
|
|
6/17/2022
|
-0.40 / -3.81%
|
10.10
|
10.40
|
9.80
|
10.10
|
10.10
|
9.21
|
2,368,100
|
|
|
6/16/2022
|
0.00 / 0.00%
|
8.90
|
10.70
|
8.90
|
10.40
|
10.50
|
9.49
|
666,700
|
|
|
6/15/2022
|
-0.30 / -2.80%
|
10.40
|
10.80
|
10.20
|
10.40
|
10.40
|
9.49
|
1,764,200
|
|
|
6/14/2022
|
-0.30 / -2.73%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
9.76
|
1,493,800
|
|
|
6/13/2022
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.80
|
10.90
|
11.00
|
9.94
|
1,860,600
|
|
|
6/10/2022
|
-0.20 / -1.72%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.50
|
10.40
|
896,200
|
|
|
6/9/2022
|
+0.10 / +0.86%
|
9.90
|
11.80
|
9.90
|
11.70
|
11.60
|
10.67
|
473,700
|
|
|
6/8/2022
|
+0.50 / +4.46%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.60
|
10.67
|
1,712,000
|
|
|
6/7/2022
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.20
|
10.31
|
1,150,700
|
|
|
6/6/2022
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.50
|
10.31
|
803,600
|
|
|
6/3/2022
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.50
|
10.58
|
655,900
|
|
|
6/2/2022
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
10.67
|
1,037,501
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:45:00 AM
|
|
|
|
|