|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.50
0.00/0.00%
3:09:22 PM
|
|
|
|
Closing price on 12/1/2021
|
|
| Open |
38.20 |
| High |
39.70 |
| Low |
38.20 |
| Volume |
1,788,900 |
| Split-adjusted Price |
18.79 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
+0.45 / +1.23%
|
36.75
|
38.00
|
35.65
|
36.95
|
36.77
|
17.49
|
1,270,300
|
|
|
11/19/2021
|
+0.15 / +0.41%
|
36.65
|
36.65
|
36.25
|
36.50
|
36.45
|
17.28
|
1,794,100
|
|
|
11/18/2021
|
-0.50 / -1.36%
|
36.85
|
36.85
|
36.20
|
36.35
|
36.61
|
17.21
|
1,284,600
|
|
|
11/17/2021
|
0.00 / 0.00%
|
36.90
|
36.95
|
36.25
|
36.85
|
36.65
|
17.44
|
4,100,500
|
|
|
11/16/2021
|
-0.20 / -0.54%
|
37.10
|
37.30
|
36.80
|
36.85
|
36.95
|
17.44
|
2,192,100
|
|
|
11/15/2021
|
-0.15 / -0.40%
|
37.25
|
37.40
|
36.90
|
37.05
|
37.09
|
17.54
|
2,160,600
|
|
|
11/12/2021
|
+0.25 / +0.68%
|
37.05
|
37.20
|
36.70
|
37.20
|
36.89
|
17.61
|
1,953,800
|
|
|
11/11/2021
|
-0.30 / -0.81%
|
37.20
|
37.20
|
36.70
|
36.95
|
36.91
|
17.49
|
2,022,800
|
|
|
11/10/2021
|
-0.35 / -0.93%
|
37.50
|
37.60
|
36.85
|
37.25
|
37.23
|
17.63
|
2,213,700
|
|
|
11/9/2021
|
0.00 / 0.00%
|
37.55
|
37.65
|
36.85
|
37.60
|
37.41
|
17.80
|
2,360,400
|
|
|
11/8/2021
|
0.00 / 0.00%
|
36.70
|
37.90
|
36.70
|
37.60
|
37.23
|
17.80
|
2,111,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
37.60
|
37.60
|
36.50
|
37.60
|
36.90
|
17.80
|
3,310,100
|
|
|
11/4/2021
|
-0.65 / -1.70%
|
37.90
|
38.20
|
37.15
|
37.60
|
37.76
|
17.80
|
2,295,200
|
|
|
11/3/2021
|
+1.05 / +2.82%
|
37.20
|
38.40
|
36.55
|
38.25
|
37.23
|
18.10
|
2,188,300
|
|
|
11/2/2021
|
0.00 / 0.00%
|
37.00
|
37.25
|
36.40
|
37.20
|
36.96
|
17.61
|
1,937,200
|
|
|
11/1/2021
|
+0.10 / +0.27%
|
36.90
|
37.25
|
36.20
|
37.20
|
36.68
|
17.61
|
2,037,300
|
|
|
10/29/2021
|
-0.70 / -1.85%
|
37.75
|
37.80
|
36.80
|
37.10
|
37.19
|
17.56
|
2,120,900
|
|
|
10/28/2021
|
+1.25 / +3.42%
|
36.60
|
37.80
|
36.35
|
37.80
|
36.62
|
17.89
|
1,701,600
|
|
|
10/27/2021
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.15
|
36.55
|
36.37
|
17.30
|
2,164,300
|
|
|
10/26/2021
|
-0.15 / -0.41%
|
36.50
|
36.60
|
35.95
|
36.45
|
36.26
|
17.25
|
2,027,000
|
|
|
10/25/2021
|
-0.05 / -0.14%
|
36.60
|
36.70
|
36.20
|
36.60
|
36.35
|
17.32
|
1,899,000
|
|
|
10/22/2021
|
-0.35 / -0.95%
|
37.05
|
37.05
|
36.55
|
36.65
|
36.77
|
17.35
|
2,160,900
|
|
|
10/21/2021
|
-0.20 / -0.54%
|
37.15
|
37.30
|
36.30
|
37.00
|
36.81
|
17.51
|
3,226,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|