|
An Binh Commercial Joint Stock Bank (ABB : UPCOM)
Financials : Banks
|
12.10
-1.10/-8.33%
3:10:00 PM
|
|
|
|
Closing price on 8/25/2025
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
11.80 |
| Volume |
15,258,700 |
| Split-adjusted Price |
12.10 |
|
|
ABB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-1.10 / -8.33%
|
13.30
|
13.40
|
11.80
|
12.10
|
12.50
|
12.10
|
15,258,700
|
|
|
8/22/2025
|
-0.90 / -6.43%
|
14.00
|
14.00
|
12.80
|
13.10
|
13.20
|
13.10
|
15,808,100
|
|
|
8/21/2025
|
+0.50 / +3.73%
|
13.60
|
14.30
|
13.50
|
13.90
|
14.00
|
13.90
|
15,887,200
|
|
|
8/20/2025
|
+0.50 / +3.85%
|
13.00
|
14.00
|
12.90
|
13.50
|
13.40
|
13.50
|
19,773,400
|
|
|
8/19/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
13.00
|
9,054,201
|
|
|
8/18/2025
|
-0.40 / -2.99%
|
13.20
|
13.30
|
12.80
|
13.00
|
13.00
|
13.00
|
9,693,800
|
|
|
8/15/2025
|
-0.30 / -2.22%
|
13.70
|
13.80
|
13.00
|
13.20
|
13.40
|
13.20
|
11,271,500
|
|
|
8/14/2025
|
+0.40 / +3.01%
|
13.80
|
13.80
|
13.20
|
13.70
|
13.50
|
13.70
|
14,400,300
|
|
|
8/13/2025
|
+0.40 / +3.08%
|
13.00
|
13.80
|
13.00
|
13.40
|
13.30
|
13.40
|
14,752,800
|
|
|
8/12/2025
|
+0.20 / +1.56%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
13.00
|
8,773,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.60
|
13.00
|
12.80
|
13.00
|
9,262,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
37,410,300
|
26.20
|
-5.92%
|
|
|
|
BAB
|
45,300
|
14.00
|
-6.04%
|
|
|
|
BID
|
11,310,800
|
41.00
|
-5.20%
|
|
|
|
BVB
|
11,609,600
|
15.50
|
-6.06%
|
|
|
|
CTG
|
15,712,700
|
49.10
|
-3.54%
|
|
|
|
EIB
|
24,455,800
|
26.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|