|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
-0.10/-1.35%
3:05:01 PM
|
|
|
|
Closing price on 7/30/2021
|
|
| Open |
20.10 |
| High |
20.70 |
| Low |
20.10 |
| Volume |
2,166,900 |
| Split-adjusted Price |
12.67 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
+0.90 / +4.55%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.40
|
12.67
|
2,166,900
|
|
|
7/29/2021
|
+1.10 / +5.76%
|
19.00
|
20.20
|
19.00
|
20.20
|
19.80
|
12.36
|
2,329,100
|
|
|
7/28/2021
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.10
|
11.63
|
952,500
|
|
|
7/27/2021
|
+0.50 / +2.66%
|
18.90
|
19.40
|
18.90
|
19.30
|
19.10
|
11.81
|
1,117,500
|
|
|
7/26/2021
|
-0.40 / -2.07%
|
19.00
|
19.10
|
18.50
|
18.90
|
18.80
|
11.57
|
1,263,000
|
|
|
7/23/2021
|
-0.20 / -1.03%
|
19.70
|
19.80
|
19.00
|
19.20
|
19.30
|
11.75
|
1,769,971
|
|
|
7/22/2021
|
+0.40 / +2.07%
|
19.30
|
19.70
|
18.80
|
19.70
|
19.40
|
12.06
|
1,509,300
|
|
|
7/21/2021
|
+0.40 / +2.13%
|
18.00
|
19.70
|
18.00
|
19.20
|
19.30
|
11.75
|
1,264,600
|
|
|
7/20/2021
|
0.00 / 0.00%
|
18.00
|
19.50
|
17.90
|
19.30
|
18.80
|
11.81
|
2,876,871
|
|
|
7/19/2021
|
-2.60 / -12.32%
|
20.80
|
20.90
|
18.20
|
18.50
|
19.30
|
11.32
|
4,840,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.90
|
21.00
|
21.10
|
12.85
|
1,391,000
|
|
|
7/15/2021
|
+0.40 / +1.91%
|
20.50
|
21.50
|
20.40
|
21.30
|
21.00
|
13.04
|
1,554,100
|
|
|
7/14/2021
|
-1.00 / -4.61%
|
21.80
|
21.90
|
20.20
|
20.70
|
20.90
|
12.67
|
3,117,000
|
|
|
7/13/2021
|
+0.40 / +1.87%
|
21.90
|
22.40
|
21.10
|
21.80
|
21.70
|
13.34
|
2,448,000
|
|
|
7/12/2021
|
-1.80 / -7.69%
|
23.50
|
23.60
|
20.00
|
21.60
|
21.40
|
13.22
|
4,377,500
|
|
|
7/9/2021
|
+0.70 / +3.07%
|
22.50
|
24.30
|
22.10
|
23.50
|
23.40
|
14.38
|
7,477,000
|
|
|
7/8/2021
|
-0.40 / -1.75%
|
23.30
|
23.30
|
22.40
|
22.50
|
22.79
|
13.77
|
2,408,100
|
|
|
7/7/2021
|
-0.80 / -3.32%
|
22.90
|
23.30
|
22.20
|
23.30
|
22.90
|
14.26
|
3,431,300
|
|
|
7/6/2021
|
-0.90 / -3.78%
|
24.00
|
24.80
|
22.00
|
22.90
|
24.10
|
14.02
|
5,365,800
|
|
|
7/5/2021
|
+0.40 / +1.69%
|
23.70
|
24.20
|
23.30
|
24.00
|
23.80
|
14.69
|
5,269,100
|
|
|
7/2/2021
|
+0.40 / +1.72%
|
23.40
|
23.80
|
23.40
|
23.60
|
23.60
|
14.44
|
3,224,600
|
|
|
7/1/2021
|
+0.20 / +0.86%
|
23.00
|
23.50
|
22.70
|
23.40
|
23.20
|
14.32
|
3,661,600
|
|
|
6/30/2021
|
-0.30 / -1.28%
|
23.40
|
23.60
|
23.00
|
23.20
|
23.20
|
14.20
|
2,412,600
|
|
|
6/29/2021
|
+0.50 / +2.19%
|
23.10
|
23.90
|
23.10
|
23.30
|
23.50
|
14.26
|
4,281,394
|
|
|
6/28/2021
|
+0.80 / +3.59%
|
22.60
|
23.10
|
22.50
|
23.10
|
22.80
|
14.14
|
4,463,400
|
|
|
6/25/2021
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.00
|
22.50
|
22.30
|
13.77
|
1,732,800
|
|
|
6/24/2021
|
-0.20 / -0.88%
|
22.70
|
23.30
|
22.40
|
22.50
|
22.70
|
13.77
|
1,623,800
|
|
|
6/23/2021
|
+0.80 / +3.65%
|
22.20
|
23.30
|
22.20
|
22.70
|
22.70
|
13.89
|
4,237,400
|
|
|
6/22/2021
|
+0.50 / +2.30%
|
21.60
|
22.40
|
21.40
|
22.20
|
21.90
|
13.59
|
4,250,500
|
|
|
6/21/2021
|
-0.20 / -0.92%
|
21.90
|
22.40
|
21.40
|
21.60
|
21.70
|
13.22
|
1,565,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|