|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
-0.10/-1.35%
3:05:01 PM
|
|
|
|
Closing price on 8/20/2021
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.30 |
| Volume |
3,605,500 |
| Split-adjusted Price |
12.67 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-1.20 / -5.48%
|
22.00
|
22.00
|
20.30
|
20.70
|
21.30
|
12.67
|
3,605,500
|
|
|
8/19/2021
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.70
|
22.00
|
21.90
|
13.47
|
2,105,500
|
|
|
8/18/2021
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.30
|
22.20
|
13.65
|
1,263,400
|
|
|
8/17/2021
|
+0.70 / +3.23%
|
22.10
|
22.70
|
22.00
|
22.40
|
22.40
|
13.71
|
2,727,400
|
|
|
8/16/2021
|
+0.70 / +3.27%
|
21.40
|
22.20
|
21.30
|
22.10
|
21.70
|
13.53
|
2,438,400
|
|
|
8/13/2021
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.00
|
21.70
|
21.40
|
13.28
|
2,317,000
|
|
|
8/12/2021
|
-0.20 / -0.90%
|
21.90
|
22.10
|
21.70
|
21.90
|
21.90
|
13.40
|
1,754,200
|
|
|
8/11/2021
|
+0.20 / +0.92%
|
22.00
|
22.30
|
21.70
|
21.90
|
22.10
|
13.40
|
2,453,700
|
|
|
8/10/2021
|
+1.10 / +5.26%
|
21.20
|
22.00
|
21.10
|
22.00
|
21.70
|
13.47
|
3,097,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.70
|
21.10
|
20.90
|
12.91
|
1,789,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.10
|
12.91
|
2,164,100
|
|
|
8/5/2021
|
+0.10 / +0.47%
|
20.90
|
21.30
|
20.80
|
21.20
|
21.10
|
12.98
|
1,635,700
|
|
|
8/4/2021
|
+0.10 / +0.48%
|
21.10
|
21.30
|
20.90
|
21.10
|
21.10
|
12.91
|
1,607,000
|
|
|
8/3/2021
|
+0.60 / +2.90%
|
20.80
|
21.40
|
20.50
|
21.30
|
21.00
|
13.04
|
3,198,900
|
|
|
8/2/2021
|
+0.40 / +1.96%
|
20.70
|
21.00
|
20.20
|
20.80
|
20.70
|
12.73
|
2,677,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|