|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
13.10
+0.10/+0.77%
1:50:03 PM
|
|
|
|
Closing price on 7/31/2025
|
|
| Open |
12.50 |
| High |
13.10 |
| Low |
12.10 |
| Volume |
28,340,200 |
| Split-adjusted Price |
13.10 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
+1.70 / +14.91%
|
12.50
|
13.10
|
12.10
|
13.10
|
13.00
|
13.10
|
28,340,200
|
|
|
7/30/2025
|
+0.70 / +6.19%
|
10.70
|
12.00
|
10.70
|
12.00
|
11.40
|
12.00
|
13,980,100
|
|
|
7/29/2025
|
-0.30 / -2.70%
|
11.50
|
11.90
|
10.60
|
10.80
|
11.40
|
10.80
|
14,781,300
|
|
|
7/28/2025
|
+1.30 / +12.87%
|
10.20
|
11.50
|
10.20
|
11.40
|
11.10
|
11.40
|
17,912,000
|
|
|
7/25/2025
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
6,646,500
|
|
|
7/24/2025
|
+0.30 / +3.09%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
4,756,300
|
|
|
7/23/2025
|
+1.00 / +11.24%
|
9.10
|
10.20
|
9.00
|
9.90
|
9.70
|
9.90
|
13,457,800
|
|
|
7/22/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.90
|
9.10
|
3,600,900
|
|
|
7/21/2025
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
11.40
|
9.00
|
3,313,900
|
|
|
7/18/2025
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
3,478,100
|
|
|
7/17/2025
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
4,016,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
1,866,100
|
|
|
7/15/2025
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
4,308,700
|
|
|
7/14/2025
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
2,969,600
|
|
|
7/11/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
3,988,400
|
|
|
7/10/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
3,154,100
|
|
|
7/9/2025
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.80
|
8.90
|
6,703,800
|
|
|
7/8/2025
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.60
|
8.60
|
4,260,500
|
|
|
7/7/2025
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
8.50
|
5,678,700
|
|
|
7/4/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,306,600
|
|
|
7/3/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
1,893,000
|
|
|
7/2/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,069,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,854,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
1,226,900
|
|
|
6/27/2025
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
2,144,300
|
|
|
6/26/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
1,904,500
|
|
|
6/25/2025
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
3,212,900
|
|
|
6/24/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
1,879,100
|
|
|
6/23/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.30
|
8.40
|
1,950,600
|
|
|
6/20/2025
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.40
|
8.50
|
2,654,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
4,832,200
|
22.90
|
-0.43%
|
|
|
|
BAB
|
38,200
|
13.80
|
-0.72%
|
|
|
|
BID
|
5,057,200
|
37.30
|
-1.45%
|
|
|
|
BVB
|
4,900,200
|
13.90
|
-1.42%
|
|
|
|
CTG
|
11,597,000
|
44.70
|
-2.61%
|
|
|
|
EIB
|
8,012,200
|
26.40
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 1:50:01 PM
|
|
|
|
|