|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.35
-0.05/-0.30%
1:04:44 PM
|
|
|
|
Closing price on 10/6/2022
|
|
| Open |
30.05 |
| High |
30.20 |
| Low |
29.40 |
| Volume |
1,104,500 |
| Split-adjusted Price |
18.10 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.20 / -0.67%
|
30.05
|
30.20
|
29.40
|
29.80
|
29.89
|
18.10
|
1,104,500
|
|
|
10/5/2022
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.73
|
18.22
|
1,161,400
|
|
|
10/4/2022
|
-0.20 / -0.67%
|
30.55
|
30.55
|
29.50
|
29.50
|
30.04
|
17.92
|
1,157,100
|
|
|
10/3/2022
|
-0.90 / -2.94%
|
30.60
|
30.60
|
29.70
|
29.70
|
30.23
|
18.04
|
1,122,900
|
|
|
9/30/2022
|
+0.05 / +0.16%
|
30.45
|
30.60
|
30.25
|
30.60
|
30.43
|
18.59
|
1,152,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
30.55
|
30.65
|
30.40
|
30.55
|
30.52
|
18.56
|
1,160,100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.20
|
30.55
|
30.37
|
18.56
|
1,300,000
|
|
|
9/27/2022
|
+0.05 / +0.16%
|
30.25
|
30.55
|
30.25
|
30.55
|
30.43
|
18.56
|
1,316,300
|
|
|
9/26/2022
|
-0.60 / -1.93%
|
30.10
|
31.00
|
30.10
|
30.50
|
30.45
|
18.52
|
1,075,900
|
|
|
9/23/2022
|
-0.20 / -0.64%
|
31.05
|
31.20
|
30.85
|
31.10
|
30.97
|
18.89
|
1,115,600
|
|
|
9/22/2022
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.95
|
31.30
|
31.20
|
19.01
|
1,304,600
|
|
|
9/21/2022
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.35
|
31.40
|
31.40
|
19.07
|
1,119,800
|
|
|
9/20/2022
|
+0.10 / +0.32%
|
31.10
|
31.55
|
31.10
|
31.50
|
31.42
|
19.13
|
1,179,700
|
|
|
9/19/2022
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.20
|
31.40
|
31.29
|
19.07
|
2,957,402
|
|
|
9/16/2022
|
+0.05 / +0.16%
|
31.40
|
31.50
|
31.25
|
31.50
|
31.37
|
19.13
|
1,389,700
|
|
|
9/15/2022
|
+0.05 / +0.16%
|
31.40
|
31.50
|
31.15
|
31.45
|
31.34
|
19.10
|
1,449,800
|
|
|
9/14/2022
|
-0.10 / -0.32%
|
31.45
|
31.45
|
31.10
|
31.40
|
31.29
|
19.07
|
1,346,700
|
|
|
9/13/2022
|
0.00 / 0.00%
|
31.55
|
31.55
|
31.20
|
31.50
|
31.40
|
19.13
|
1,291,300
|
|
|
9/12/2022
|
-0.40 / -1.25%
|
31.90
|
31.90
|
31.50
|
31.50
|
31.70
|
19.13
|
1,265,500
|
|
|
9/9/2022
|
-0.05 / -0.16%
|
31.95
|
31.95
|
31.65
|
31.90
|
31.78
|
19.38
|
1,419,400
|
|
|
9/8/2022
|
-0.05 / -0.16%
|
32.00
|
32.00
|
31.65
|
31.95
|
31.81
|
19.41
|
1,273,500
|
|
|
9/7/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.60
|
32.00
|
31.84
|
19.44
|
1,611,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
31.95
|
32.05
|
31.80
|
32.00
|
31.91
|
19.44
|
1,543,100
|
|
|
9/5/2022
|
-0.25 / -0.78%
|
32.10
|
32.10
|
31.50
|
32.00
|
31.73
|
19.44
|
1,158,600
|
|
|
8/31/2022
|
-0.05 / -0.15%
|
31.50
|
32.25
|
31.00
|
32.25
|
31.63
|
19.59
|
2,146,600
|
|
|
8/30/2022
|
+0.10 / +0.31%
|
32.15
|
32.30
|
31.50
|
32.30
|
31.88
|
19.62
|
1,097,700
|
|
|
8/29/2022
|
-0.20 / -0.62%
|
32.20
|
32.20
|
31.70
|
32.20
|
31.94
|
19.56
|
1,543,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
32.35
|
32.40
|
32.00
|
32.40
|
32.20
|
19.68
|
2,753,389
|
|
|
8/25/2022
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.80
|
32.40
|
32.05
|
19.68
|
2,430,200
|
|
|
8/24/2022
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.35
|
32.40
|
32.42
|
19.68
|
17,049,689
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
893,200
|
18.60
|
0.00%
|
|
|
|
ACB
|
7,033,200
|
22.35
|
0.68%
|
|
|
|
BAB
|
2,500
|
11.50
|
-0.86%
|
|
|
|
BID
|
1,190,400
|
41.35
|
0.00%
|
|
|
|
BVB
|
877,500
|
13.20
|
-1.49%
|
|
|
|
CTG
|
1,972,900
|
34.00
|
-0.44%
|
|
|
|
EIB
|
1,761,400
|
20.10
|
0.50%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|