|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
12.90
+0.30/+2.38%
3:10:00 PM
|
|
|
|
Closing price on 8/8/2025
|
|
| Open |
12.70 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
11,640,800 |
| Split-adjusted Price |
12.90 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.30 / +2.38%
|
12.70
|
13.40
|
12.70
|
12.90
|
13.00
|
12.90
|
11,640,800
|
|
|
8/7/2025
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.60
|
12.70
|
7,426,300
|
|
|
8/6/2025
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.40
|
12.80
|
12.70
|
12.80
|
9,673,800
|
|
|
8/5/2025
|
-0.10 / -0.78%
|
13.00
|
13.40
|
12.10
|
12.70
|
12.90
|
12.70
|
16,637,900
|
|
|
8/4/2025
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.60
|
13.00
|
12.80
|
13.00
|
10,521,500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
13.20
|
13.90
|
12.80
|
13.00
|
12.90
|
13.00
|
12,167,600
|
|
|
7/31/2025
|
+1.70 / +14.91%
|
12.50
|
13.10
|
12.10
|
13.10
|
13.00
|
13.10
|
28,340,200
|
|
|
7/30/2025
|
+0.70 / +6.19%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.90
|
12.00
|
13,980,100
|
|
|
7/29/2025
|
-0.30 / -2.70%
|
11.50
|
11.90
|
10.60
|
10.80
|
11.40
|
10.80
|
14,781,300
|
|
|
7/28/2025
|
+1.30 / +12.87%
|
10.20
|
11.50
|
10.20
|
11.40
|
11.10
|
11.40
|
17,912,000
|
|
|
7/25/2025
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
6,646,500
|
|
|
7/24/2025
|
+0.30 / +3.09%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
4,756,300
|
|
|
7/23/2025
|
+1.00 / +11.24%
|
9.10
|
10.20
|
9.00
|
9.90
|
9.70
|
9.90
|
13,457,800
|
|
|
7/22/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.90
|
9.10
|
3,600,900
|
|
|
7/21/2025
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
12.90
|
9.00
|
3,313,900
|
|
|
7/18/2025
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
3,478,100
|
|
|
7/17/2025
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
4,016,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
1,866,100
|
|
|
7/15/2025
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
4,308,700
|
|
|
7/14/2025
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
2,969,600
|
|
|
7/11/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
3,988,400
|
|
|
7/10/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
3,154,100
|
|
|
7/9/2025
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.80
|
8.90
|
6,703,800
|
|
|
7/8/2025
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.60
|
8.60
|
4,260,500
|
|
|
7/7/2025
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
8.50
|
5,678,700
|
|
|
7/4/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,306,600
|
|
|
7/3/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
1,893,000
|
|
|
7/2/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,069,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,854,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
1,226,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
15,787,100
|
24.25
|
-0.61%
|
|
|
|
BAB
|
31,600
|
14.20
|
2.16%
|
|
|
|
BID
|
16,734,500
|
39.70
|
-1.85%
|
|
|
|
BVB
|
20,101,700
|
15.30
|
6.25%
|
|
|
|
CTG
|
12,368,000
|
47.70
|
-0.31%
|
|
|
|
EIB
|
17,023,100
|
26.70
|
-1.48%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|