|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
7.30
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/30/2021
|
|
| Open |
20.80 |
| High |
21.20 |
| Low |
20.80 |
| Volume |
1,063,900 |
| Split-adjusted Price |
12.91 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
+0.30 / +1.44%
|
20.80
|
21.20
|
20.80
|
21.10
|
21.00
|
12.91
|
1,063,900
|
|
|
9/29/2021
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.60
|
20.80
|
20.80
|
12.73
|
1,209,800
|
|
|
9/28/2021
|
-0.20 / -0.93%
|
21.00
|
21.30
|
20.50
|
21.30
|
20.90
|
13.04
|
1,655,700
|
|
|
9/27/2021
|
-1.00 / -4.52%
|
22.00
|
22.40
|
21.00
|
21.10
|
21.50
|
12.91
|
1,798,100
|
|
|
9/24/2021
|
+0.40 / +1.85%
|
21.80
|
22.40
|
21.70
|
22.00
|
22.10
|
13.47
|
4,322,700
|
|
|
9/23/2021
|
+0.70 / +3.32%
|
21.40
|
22.00
|
21.10
|
21.80
|
21.60
|
13.34
|
4,083,700
|
|
|
9/22/2021
|
+0.30 / +1.43%
|
20.90
|
21.30
|
20.90
|
21.30
|
21.10
|
13.04
|
1,265,300
|
|
|
9/21/2021
|
-0.60 / -2.78%
|
21.40
|
21.40
|
20.80
|
21.00
|
21.00
|
12.85
|
2,124,600
|
|
|
9/20/2021
|
+0.50 / +2.39%
|
21.00
|
21.90
|
20.90
|
21.40
|
21.60
|
13.10
|
3,370,900
|
|
|
9/17/2021
|
+0.40 / +1.95%
|
20.50
|
21.10
|
20.50
|
20.90
|
20.90
|
12.79
|
2,198,700
|
|
|
9/16/2021
|
+0.50 / +2.48%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.50
|
12.67
|
991,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|