|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.40
+0.10/+1.37%
3:05:02 PM
|
|
|
|
Closing price on 8/9/2023
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
3,901,200 |
| Split-adjusted Price |
9.40 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
9.40
|
3,901,200
|
|
|
8/8/2023
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.50
|
9.50
|
6,019,200
|
|
|
8/7/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
9.20
|
6,341,400
|
|
|
8/4/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
2,618,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.10
|
9.00
|
3,115,500
|
|
|
8/2/2023
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
2,067,300
|
|
|
8/1/2023
|
+0.20 / +2.27%
|
8.80
|
9.30
|
8.80
|
9.00
|
9.00
|
9.00
|
8,722,300
|
|
|
7/31/2023
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
3,025,700
|
|
|
7/28/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
2,472,200
|
|
|
7/27/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
2,997,300
|
|
|
7/26/2023
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
2,401,200
|
|
|
7/25/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
2,874,700
|
|
|
7/24/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
1,861,600
|
|
|
7/21/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
3,188,800
|
|
|
7/20/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
1,225,704
|
|
|
7/19/2023
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
4,347,800
|
|
|
7/18/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
1,635,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
1,841,100
|
|
|
7/14/2023
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
1,773,100
|
|
|
7/13/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
1,996,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
1,509,286
|
|
|
7/11/2023
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
4,891,700
|
|
|
7/10/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
1,291,900
|
|
|
7/7/2023
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
958,500
|
|
|
7/6/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
1,046,200
|
|
|
7/5/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.80
|
8.90
|
1,682,000
|
|
|
7/4/2023
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
1,318,800
|
|
|
7/3/2023
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
904,700
|
|
|
6/30/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
749,600
|
|
|
6/29/2023
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
1,984,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|