|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 8/9/2022
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
1,616,800 |
| Split-adjusted Price |
10.67 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
10.67
|
1,616,800
|
|
|
8/8/2022
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
10.76
|
1,545,800
|
|
|
8/5/2022
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
10.76
|
940,200
|
|
|
8/4/2022
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
10.67
|
2,146,300
|
|
|
8/3/2022
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.30
|
11.80
|
11.60
|
10.76
|
2,191,300
|
|
|
8/2/2022
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
10.76
|
2,133,700
|
|
|
8/1/2022
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.60
|
10.76
|
2,754,500
|
|
|
7/29/2022
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.40
|
10.40
|
2,121,200
|
|
|
7/28/2022
|
+0.70 / +6.54%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.30
|
10.40
|
4,523,600
|
|
|
7/27/2022
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.70
|
10.03
|
1,983,700
|
|
|
7/26/2022
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
9.76
|
1,617,300
|
|
|
7/25/2022
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
9.85
|
1,454,500
|
|
|
7/22/2022
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.10
|
10.12
|
2,625,800
|
|
|
7/21/2022
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.90
|
10.03
|
3,835,700
|
|
|
7/20/2022
|
+0.30 / +2.88%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.60
|
9.76
|
1,068,600
|
|
|
7/19/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
9.58
|
1,237,100
|
|
|
7/18/2022
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
9.67
|
2,155,400
|
|
|
7/15/2022
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.80
|
9.67
|
1,164,000
|
|
|
7/14/2022
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.40
|
10.70
|
10.70
|
9.76
|
2,259,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|