|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
14.70
0.00/0.00%
1:00:00 PM
|
|
|
|
Closing price on 12/22/2025
|
|
| Open |
15.70 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
8,073,600 |
| Split-adjusted Price |
14.59 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2025
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.90
|
14.59
|
8,073,600
|
|
|
12/19/2025
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.70
|
14.32
|
2,355,500
|
|
|
12/18/2025
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.60
|
14.32
|
2,615,000
|
|
|
12/17/2025
|
+0.30 / +1.97%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
14.14
|
2,287,400
|
|
|
12/16/2025
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.20
|
14.14
|
2,725,900
|
|
|
12/15/2025
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.00
|
13.59
|
3,394,300
|
|
|
12/12/2025
|
-0.50 / -3.14%
|
15.90
|
15.90
|
14.90
|
15.40
|
15.20
|
14.04
|
9,232,800
|
|
|
12/11/2025
|
+0.30 / +1.94%
|
15.60
|
16.20
|
15.50
|
15.80
|
15.90
|
14.41
|
4,719,600
|
|
|
12/10/2025
|
+0.30 / +1.95%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.50
|
14.32
|
3,472,800
|
|
|
12/9/2025
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.40
|
14.14
|
4,108,000
|
|
|
12/8/2025
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.30
|
14.04
|
2,554,600
|
|
|
12/5/2025
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
14.04
|
5,908,400
|
|
|
12/4/2025
|
+0.40 / +2.67%
|
15.30
|
15.60
|
15.10
|
15.40
|
15.30
|
14.04
|
3,803,700
|
|
|
12/3/2025
|
+1.00 / +6.99%
|
14.40
|
15.40
|
14.40
|
15.30
|
15.00
|
13.95
|
8,667,000
|
|
|
12/2/2025
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.30
|
13.22
|
3,338,300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
12.95
|
3,708,000
|
|
|
11/28/2025
|
-0.20 / -1.37%
|
14.60
|
14.70
|
13.90
|
14.40
|
14.20
|
13.13
|
7,021,500
|
|
|
11/27/2025
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.60
|
13.22
|
2,730,400
|
|
|
11/26/2025
|
+0.20 / +1.39%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.40
|
13.31
|
4,045,300
|
|
|
11/25/2025
|
-0.50 / -3.40%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.40
|
12.95
|
8,133,100
|
|
|
11/24/2025
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.70
|
13.41
|
3,640,000
|
|
|
11/21/2025
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.70
|
13.50
|
2,847,600
|
|
|
11/20/2025
|
+0.30 / +2.07%
|
14.40
|
15.00
|
14.20
|
14.80
|
14.60
|
13.50
|
3,771,600
|
|
|
11/19/2025
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.50
|
13.13
|
4,214,000
|
|
|
11/18/2025
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
13.50
|
4,539,800
|
|
|
11/17/2025
|
+1.10 / +8.03%
|
13.90
|
14.90
|
13.90
|
14.80
|
14.70
|
13.50
|
12,444,100
|
|
|
11/14/2025
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.70
|
12.68
|
3,590,000
|
|
|
11/13/2025
|
+0.50 / +3.82%
|
13.60
|
14.00
|
13.20
|
13.60
|
13.70
|
12.40
|
10,818,400
|
|
|
11/12/2025
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.10
|
12.04
|
2,060,600
|
|
|
11/11/2025
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.10
|
11.95
|
2,302,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
6,425,900
|
24.00
|
1.05%
|
|
|
|
BAB
|
3,400
|
11.20
|
0.00%
|
|
|
|
BID
|
2,760,200
|
40.35
|
0.00%
|
|
|
|
BVB
|
569,000
|
12.50
|
0.00%
|
|
|
|
CTG
|
2,788,200
|
34.90
|
0.29%
|
|
|
|
EIB
|
6,483,500
|
23.20
|
1.09%
|
|
|
|
|
Market Update
Last updated at 12:59:59 PM
|
|
|
|
|