|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.50
0.00/0.00%
3:09:22 PM
|
|
|
|
Closing price on 1/4/2022
|
|
| Open |
45.75 |
| High |
45.90 |
| Low |
44.95 |
| Volume |
2,208,100 |
| Split-adjusted Price |
21.58 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
0.00 / 0.00%
|
45.75
|
45.90
|
44.95
|
45.60
|
45.59
|
21.58
|
2,208,100
|
|
|
12/31/2021
|
+0.55 / +1.22%
|
44.90
|
45.90
|
44.80
|
45.60
|
45.35
|
21.58
|
2,256,900
|
|
|
12/30/2021
|
+0.05 / +0.11%
|
45.20
|
45.20
|
44.00
|
45.05
|
44.64
|
21.32
|
2,310,800
|
|
|
12/29/2021
|
+1.05 / +2.39%
|
43.95
|
45.00
|
42.50
|
45.00
|
43.63
|
21.30
|
2,471,900
|
|
|
12/28/2021
|
-0.05 / -0.11%
|
44.30
|
44.90
|
43.00
|
43.95
|
44.05
|
20.80
|
2,819,000
|
|
|
12/27/2021
|
+2.75 / +6.67%
|
41.50
|
44.00
|
41.30
|
44.00
|
42.59
|
20.83
|
3,680,800
|
|
|
12/24/2021
|
+2.60 / +6.73%
|
38.60
|
41.35
|
38.25
|
41.25
|
39.04
|
19.52
|
3,663,200
|
|
|
12/23/2021
|
-0.40 / -1.02%
|
39.05
|
39.05
|
37.50
|
38.65
|
38.50
|
18.29
|
4,132,900
|
|
|
12/22/2021
|
-0.25 / -0.64%
|
39.25
|
39.25
|
38.75
|
39.05
|
39.03
|
18.48
|
2,109,400
|
|
|
12/21/2021
|
+0.05 / +0.13%
|
39.20
|
39.30
|
38.85
|
39.30
|
39.08
|
18.60
|
1,791,900
|
|
|
12/20/2021
|
-0.10 / -0.25%
|
39.45
|
39.50
|
38.90
|
39.25
|
39.13
|
18.58
|
1,916,000
|
|
|
12/17/2021
|
-0.30 / -0.76%
|
39.60
|
39.65
|
38.65
|
39.35
|
39.19
|
18.63
|
2,246,000
|
|
|
12/16/2021
|
-0.10 / -0.25%
|
39.65
|
39.65
|
39.10
|
39.65
|
39.42
|
18.77
|
1,833,700
|
|
|
12/15/2021
|
+0.10 / +0.25%
|
39.70
|
39.75
|
39.15
|
39.75
|
39.49
|
18.81
|
2,063,400
|
|
|
12/14/2021
|
-0.10 / -0.25%
|
39.70
|
39.70
|
39.30
|
39.65
|
39.53
|
18.77
|
1,789,100
|
|
|
12/13/2021
|
+0.15 / +0.38%
|
39.70
|
39.90
|
38.50
|
39.75
|
39.29
|
18.81
|
2,039,600
|
|
|
12/10/2021
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.40
|
39.60
|
39.57
|
18.74
|
1,709,200
|
|
|
12/9/2021
|
+0.10 / +0.25%
|
39.50
|
39.60
|
39.00
|
39.60
|
39.28
|
18.74
|
1,905,600
|
|
|
12/8/2021
|
+0.90 / +2.33%
|
38.70
|
39.50
|
38.00
|
39.50
|
38.62
|
18.70
|
1,703,400
|
|
|
12/7/2021
|
+0.60 / +1.58%
|
38.50
|
39.40
|
38.00
|
38.60
|
38.55
|
18.27
|
1,701,600
|
|
|
12/6/2021
|
-0.50 / -1.30%
|
38.10
|
38.45
|
36.05
|
38.00
|
38.07
|
17.99
|
1,723,500
|
|
|
12/3/2021
|
-1.05 / -2.65%
|
39.55
|
39.65
|
38.50
|
38.50
|
39.28
|
18.22
|
2,103,100
|
|
|
12/2/2021
|
-0.15 / -0.38%
|
39.50
|
39.60
|
39.25
|
39.55
|
39.40
|
18.72
|
2,243,100
|
|
|
12/1/2021
|
+0.10 / +0.25%
|
38.20
|
39.70
|
38.20
|
39.70
|
39.02
|
18.79
|
1,788,900
|
|
|
11/30/2021
|
-0.15 / -0.38%
|
39.90
|
40.00
|
38.60
|
39.60
|
39.60
|
18.74
|
1,579,000
|
|
|
11/29/2021
|
-1.05 / -2.57%
|
38.00
|
40.30
|
38.00
|
39.75
|
39.13
|
18.81
|
1,952,700
|
|
|
11/26/2021
|
-0.20 / -0.49%
|
40.50
|
40.95
|
40.00
|
40.80
|
40.39
|
19.31
|
2,039,200
|
|
|
11/25/2021
|
+1.50 / +3.80%
|
40.75
|
41.20
|
40.00
|
41.00
|
40.50
|
19.41
|
1,190,600
|
|
|
11/24/2021
|
+2.55 / +6.90%
|
37.15
|
39.50
|
36.60
|
39.50
|
38.21
|
18.70
|
1,789,500
|
|
|
11/23/2021
|
0.00 / 0.00%
|
37.45
|
37.45
|
36.75
|
36.95
|
36.89
|
17.49
|
1,007,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,084,700
|
18.70
|
1.63%
|
|
|
|
ACB
|
10,682,700
|
22.65
|
0.00%
|
|
|
|
BAB
|
23,300
|
11.70
|
-0.85%
|
|
|
|
BID
|
3,902,300
|
42.25
|
-0.71%
|
|
|
|
BVB
|
3,812,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
7,209,500
|
34.15
|
-0.29%
|
|
|
|
EIB
|
3,750,100
|
20.65
|
-1.20%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|