|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.65
-0.20/-1.01%
9:35:00 AM
|
|
|
|
Closing price on 10/3/2022
|
|
| Open |
30.60 |
| High |
30.60 |
| Low |
29.70 |
| Volume |
1,122,900 |
| Split-adjusted Price |
21.74 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2022
|
0.00 / 0.00%
|
31.55
|
31.55
|
31.20
|
31.50
|
31.40
|
23.06
|
1,291,300
|
|
|
9/12/2022
|
-0.40 / -1.25%
|
31.90
|
31.90
|
31.50
|
31.50
|
31.70
|
23.06
|
1,265,500
|
|
|
9/9/2022
|
-0.05 / -0.16%
|
31.95
|
31.95
|
31.65
|
31.90
|
31.78
|
23.35
|
1,419,400
|
|
|
9/8/2022
|
-0.05 / -0.16%
|
32.00
|
32.00
|
31.65
|
31.95
|
31.81
|
23.39
|
1,273,500
|
|
|
9/7/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.60
|
32.00
|
31.84
|
23.42
|
1,611,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
31.95
|
32.05
|
31.80
|
32.00
|
31.91
|
23.42
|
1,543,100
|
|
|
9/5/2022
|
-0.25 / -0.78%
|
32.10
|
32.10
|
31.50
|
32.00
|
31.73
|
23.42
|
1,158,600
|
|
|
8/31/2022
|
-0.05 / -0.15%
|
31.50
|
32.25
|
31.00
|
32.25
|
31.63
|
23.61
|
2,146,600
|
|
|
8/30/2022
|
+0.10 / +0.31%
|
32.15
|
32.30
|
31.50
|
32.30
|
31.88
|
23.64
|
1,097,700
|
|
|
8/29/2022
|
-0.20 / -0.62%
|
32.20
|
32.20
|
31.70
|
32.20
|
31.94
|
23.57
|
1,543,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
32.35
|
32.40
|
32.00
|
32.40
|
32.20
|
23.72
|
2,753,389
|
|
|
8/25/2022
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.80
|
32.40
|
32.05
|
23.72
|
2,430,200
|
|
|
8/24/2022
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.35
|
32.40
|
32.42
|
23.72
|
17,049,689
|
|
|
8/23/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.10
|
32.50
|
32.32
|
23.79
|
10,539,400
|
|
|
8/22/2022
|
+1.25 / +4.00%
|
31.30
|
32.50
|
31.15
|
32.50
|
31.48
|
23.79
|
2,008,500
|
|
|
8/19/2022
|
-0.10 / -0.32%
|
31.35
|
31.35
|
31.15
|
31.25
|
31.24
|
22.88
|
6,379,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|