|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
12.70
-0.10/-0.78%
1:44:56 PM
|
|
|
|
Closing price on 9/15/2021
|
|
| Open |
20.10 |
| High |
20.60 |
| Low |
20.00 |
| Volume |
1,177,600 |
| Split-adjusted Price |
12.49 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2021
|
+0.20 / +0.99%
|
20.10
|
20.60
|
20.00
|
20.40
|
20.20
|
12.49
|
1,177,600
|
|
|
9/14/2021
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.10
|
20.20
|
20.20
|
12.36
|
958,800
|
|
|
9/13/2021
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.20
|
20.40
|
20.40
|
12.49
|
1,299,900
|
|
|
9/10/2021
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.60
|
20.70
|
20.70
|
12.67
|
1,618,300
|
|
|
9/9/2021
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.70
|
12.73
|
1,401,200
|
|
|
9/8/2021
|
-0.10 / -0.48%
|
21.40
|
22.50
|
20.80
|
20.90
|
21.00
|
12.79
|
1,270,000
|
|
|
9/7/2021
|
+0.70 / +3.45%
|
20.40
|
21.40
|
20.40
|
21.00
|
21.00
|
12.85
|
3,922,500
|
|
|
9/6/2021
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.10
|
20.30
|
20.30
|
12.42
|
2,020,500
|
|
|
9/1/2021
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.20
|
12.36
|
1,651,400
|
|
|
8/31/2021
|
+0.10 / +0.50%
|
20.50
|
20.80
|
20.20
|
20.30
|
20.40
|
12.42
|
1,389,200
|
|
|
8/30/2021
|
+0.50 / +2.50%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.20
|
12.55
|
1,503,800
|
|
|
8/27/2021
|
-0.10 / -0.49%
|
20.00
|
20.40
|
19.80
|
20.30
|
20.00
|
12.42
|
1,801,400
|
|
|
8/26/2021
|
+0.20 / +0.99%
|
20.50
|
20.90
|
20.10
|
20.40
|
20.40
|
12.49
|
981,300
|
|
|
8/25/2021
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.20
|
12.55
|
878,800
|
|
|
8/24/2021
|
-0.10 / -0.49%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.20
|
12.42
|
1,671,900
|
|
|
8/23/2021
|
-1.10 / -5.16%
|
20.70
|
20.70
|
20.10
|
20.20
|
20.40
|
12.36
|
2,782,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|