|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.00
+0.05/+0.29%
3:05:01 PM
|
|
|
|
Closing price on 10/25/2022
|
|
| Open |
28.85 |
| High |
29.00 |
| Low |
28.10 |
| Volume |
998,100 |
| Split-adjusted Price |
21.23 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
+0.50 / +1.75%
|
28.85
|
29.00
|
28.10
|
29.00
|
28.52
|
21.23
|
998,100
|
|
|
10/24/2022
|
-0.30 / -1.04%
|
29.05
|
29.05
|
27.85
|
28.50
|
28.48
|
20.86
|
855,600
|
|
|
10/21/2022
|
-0.70 / -2.37%
|
29.30
|
29.50
|
28.30
|
28.80
|
29.00
|
21.08
|
1,030,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.25
|
29.50
|
29.41
|
21.59
|
965,683
|
|
|
10/19/2022
|
0.00 / 0.00%
|
29.50
|
29.65
|
29.25
|
29.50
|
29.46
|
21.59
|
986,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
29.75
|
29.80
|
29.25
|
29.50
|
29.56
|
21.59
|
1,103,000
|
|
|
10/17/2022
|
-0.15 / -0.51%
|
29.85
|
29.85
|
28.95
|
29.50
|
29.26
|
21.59
|
1,146,500
|
|
|
10/14/2022
|
+0.05 / +0.17%
|
29.90
|
29.90
|
29.35
|
29.65
|
29.67
|
21.70
|
1,147,800
|
|
|
10/13/2022
|
-0.05 / -0.17%
|
29.95
|
29.95
|
29.20
|
29.60
|
29.41
|
21.67
|
1,312,000
|
|
|
10/12/2022
|
+1.75 / +6.27%
|
27.90
|
29.85
|
27.80
|
29.65
|
28.63
|
21.70
|
8,376,900
|
|
|
10/11/2022
|
-1.15 / -3.96%
|
28.95
|
29.05
|
27.80
|
27.90
|
28.57
|
20.42
|
6,077,800
|
|
|
10/10/2022
|
-0.30 / -1.02%
|
29.35
|
29.40
|
28.90
|
29.05
|
28.99
|
21.26
|
924,400
|
|
|
10/7/2022
|
-0.45 / -1.51%
|
29.80
|
29.85
|
28.90
|
29.35
|
29.21
|
21.48
|
1,052,500
|
|
|
10/6/2022
|
-0.20 / -0.67%
|
30.05
|
30.20
|
29.40
|
29.80
|
29.89
|
21.81
|
1,104,500
|
|
|
10/5/2022
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.73
|
21.96
|
1,161,400
|
|
|
10/4/2022
|
-0.20 / -0.67%
|
30.55
|
30.55
|
29.50
|
29.50
|
30.04
|
21.59
|
1,157,100
|
|
|
10/3/2022
|
-0.90 / -2.94%
|
30.60
|
30.60
|
29.70
|
29.70
|
30.23
|
21.74
|
1,122,900
|
|
|
9/30/2022
|
+0.05 / +0.16%
|
30.45
|
30.60
|
30.25
|
30.60
|
30.43
|
22.40
|
1,152,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
30.55
|
30.65
|
30.40
|
30.55
|
30.52
|
22.36
|
1,160,100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.20
|
30.55
|
30.37
|
22.36
|
1,300,000
|
|
|
9/27/2022
|
+0.05 / +0.16%
|
30.25
|
30.55
|
30.25
|
30.55
|
30.43
|
22.36
|
1,316,300
|
|
|
9/26/2022
|
-0.60 / -1.93%
|
30.10
|
31.00
|
30.10
|
30.50
|
30.45
|
22.33
|
1,075,900
|
|
|
9/23/2022
|
-0.20 / -0.64%
|
31.05
|
31.20
|
30.85
|
31.10
|
30.97
|
22.77
|
1,115,600
|
|
|
9/22/2022
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.95
|
31.30
|
31.20
|
22.91
|
1,304,600
|
|
|
9/21/2022
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.35
|
31.40
|
31.40
|
22.98
|
1,119,800
|
|
|
9/20/2022
|
+0.10 / +0.32%
|
31.10
|
31.55
|
31.10
|
31.50
|
31.42
|
23.06
|
1,179,700
|
|
|
9/19/2022
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.20
|
31.40
|
31.29
|
22.98
|
2,957,402
|
|
|
9/16/2022
|
+0.05 / +0.16%
|
31.40
|
31.50
|
31.25
|
31.50
|
31.37
|
23.06
|
1,389,700
|
|
|
9/15/2022
|
+0.05 / +0.16%
|
31.40
|
31.50
|
31.15
|
31.45
|
31.34
|
23.02
|
1,449,800
|
|
|
9/14/2022
|
-0.10 / -0.32%
|
31.45
|
31.45
|
31.10
|
31.40
|
31.29
|
22.98
|
1,346,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|