Tuesday, November 5, 2024 4:40:18 AM - Markets closed
VN-INDEX 1,244.71 -10.18/-0.81%
HNX-INDEX 224.45 -0.96/-0.43%
UPCOM-INDEX 91.61 -0.35/-0.38%
An Binh Securities Joint Stock Company (ABW : UPCOM)
Financials : Securities Company
8.70 0.00/0.00%
3:05:00 PM
Closing price on 10/10/2023
10.90 +0.30/+2.83%
Open 10.70
High 11.10
Low 10.70
Volume 651,700
Split-adjusted Price 10.90

Create Alert at: 8 8 8 ...
ABW Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/10/2023 +0.30 / +2.83% 10.70 11.10 10.70 10.90 11.00 10.90 651,700
10/9/2023 +0.30 / +2.86% 10.40 10.80 10.40 10.80 10.60 10.80 252,500
10/6/2023 0.00 / 0.00% 10.30 10.70 10.30 10.70 10.50 10.70 466,700
10/5/2023 -0.30 / -2.75% 11.00 11.00 10.30 10.60 10.70 10.60 359,200
10/4/2023 -0.20 / -1.79% 10.50 11.30 10.50 11.00 10.90 11.00 436,800
10/3/2023 -1.10 / -9.24% 11.90 11.90 10.60 10.80 11.20 10.80 781,600
10/2/2023 +0.10 / +0.84% 11.90 12.10 11.80 12.00 11.90 12.00 409,100
9/29/2023 0.00 / 0.00% 11.90 12.10 11.70 11.90 11.90 11.90 326,100
9/28/2023 0.00 / 0.00% 12.40 12.40 11.70 11.90 11.90 11.90 452,325
9/27/2023 +0.10 / +0.83% 11.70 12.30 11.60 12.20 11.90 12.20 676,775
9/26/2023 -0.40 / -3.25% 11.70 12.70 11.70 11.90 12.10 11.90 678,500
9/25/2023 -1.20 / -9.16% 12.90 12.90 11.60 11.90 12.30 11.90 776,900
9/22/2023 -1.10 / -7.86% 13.60 13.70 12.70 12.90 13.10 12.90 988,500
9/21/2023 -0.40 / -2.82% 14.30 14.50 13.70 13.80 14.00 13.80 684,700
9/20/2023 +0.50 / +3.60% 13.90 14.60 13.80 14.40 14.20 14.40 501,400
9/19/2023 -0.40 / -2.80% 14.30 14.30 13.50 13.90 13.90 13.90 665,600
9/18/2023 -0.80 / -5.41% 15.00 15.00 13.90 14.00 14.30 14.00 834,100
9/15/2023 0.00 / 0.00% 15.00 15.20 14.60 15.00 14.80 15.00 540,700
9/14/2023 -0.80 / -5.10% 15.30 15.60 14.30 14.90 15.00 14.90 1,223,300
9/13/2023 0.00 / 0.00% 16.00 16.20 15.30 15.60 15.70 15.60 1,030,900
9/12/2023 +0.60 / +3.87% 15.50 16.10 15.10 16.10 15.60 16.10 1,443,500
9/11/2023 -0.80 / -5.00% 16.00 16.10 15.10 15.20 15.50 15.20 1,437,100
9/8/2023 -0.50 / -3.05% 16.40 16.40 15.70 15.90 16.00 15.90 2,391,200
9/7/2023 +1.00 / +6.49% 16.50 16.90 15.90 16.40 16.40 16.40 411,000
9/6/2023 +1.90 / +13.01% 14.60 16.70 14.60 16.50 15.40 16.50 6,035,400
9/5/2023 -0.10 / -0.68% 15.00 15.10 14.40 14.50 14.60 14.50 239,300
8/31/2023 +0.60 / +4.26% 14.10 14.80 14.10 14.70 14.60 14.70 348,400
8/30/2023 +0.60 / +4.32% 13.80 14.80 13.50 14.50 14.10 14.50 756,900
8/29/2023 +0.20 / +1.47% 14.10 14.20 13.60 13.80 13.90 13.80 183,900
8/28/2023 0.00 / 0.00% 13.70 13.90 13.50 13.90 13.60 13.90 236,100
ABW News
Related Companies
Volume Price Change
AAS  78,200 6.70 0.00%
AGR  554,300 17.70 0.00%
APG  75,800 9.20 0.00%
APS  228,800 6.70 1.52%
ART  0 1.30 0.00%
BMS  18,000 9.20 1.10%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,244.71 -10.18/-0.81%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.