|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
21.60
+0.90/+4.35%
3:09:26 PM
|
|
|
|
Closing price on 4/27/2022
|
|
| Open |
36.45 |
| High |
37.05 |
| Low |
36.10 |
| Volume |
1,921,900 |
| Split-adjusted Price |
22.72 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.60 / +1.65%
|
36.45
|
37.05
|
36.10
|
37.05
|
36.37
|
22.72
|
1,921,900
|
|
|
4/26/2022
|
+0.95 / +2.68%
|
35.60
|
36.50
|
34.55
|
36.45
|
35.21
|
22.36
|
1,919,900
|
|
|
4/25/2022
|
-2.25 / -5.96%
|
37.75
|
37.75
|
35.50
|
35.50
|
37.30
|
21.77
|
1,888,400
|
|
|
4/22/2022
|
-0.20 / -0.53%
|
38.00
|
38.25
|
37.60
|
37.75
|
37.83
|
23.15
|
1,989,300
|
|
|
4/21/2022
|
+0.20 / +0.53%
|
37.70
|
38.00
|
37.55
|
37.95
|
37.74
|
23.28
|
2,152,900
|
|
|
4/20/2022
|
+0.10 / +0.27%
|
37.65
|
37.90
|
37.35
|
37.75
|
37.62
|
23.15
|
2,131,300
|
|
|
4/19/2022
|
-0.10 / -0.26%
|
37.70
|
37.80
|
37.50
|
37.65
|
37.69
|
23.09
|
1,568,100
|
|
|
4/18/2022
|
-0.25 / -0.66%
|
38.00
|
38.00
|
37.00
|
37.75
|
37.57
|
23.15
|
2,373,900
|
|
|
4/15/2022
|
-0.15 / -0.39%
|
38.10
|
38.10
|
37.75
|
38.00
|
37.94
|
23.31
|
2,232,600
|
|
|
4/14/2022
|
+0.10 / +0.26%
|
38.00
|
38.35
|
37.40
|
38.15
|
37.83
|
23.40
|
2,506,600
|
|
|
4/13/2022
|
+0.05 / +0.13%
|
37.85
|
38.05
|
37.70
|
38.05
|
37.84
|
23.34
|
2,628,300
|
|
|
4/12/2022
|
+0.20 / +0.53%
|
37.75
|
38.00
|
36.60
|
38.00
|
37.31
|
23.31
|
2,092,500
|
|
|
4/8/2022
|
-0.35 / -0.92%
|
38.00
|
38.05
|
36.90
|
37.80
|
37.48
|
23.18
|
2,561,800
|
|
|
4/7/2022
|
-0.30 / -0.78%
|
38.45
|
38.45
|
37.95
|
38.15
|
38.10
|
23.40
|
2,743,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
38.35
|
38.45
|
38.05
|
38.45
|
38.25
|
23.58
|
1,962,800
|
|
|
4/5/2022
|
-0.10 / -0.26%
|
38.50
|
38.50
|
38.05
|
38.45
|
38.34
|
23.58
|
2,567,700
|
|
|
4/4/2022
|
+0.05 / +0.13%
|
38.50
|
38.60
|
38.00
|
38.55
|
38.35
|
23.64
|
2,622,900
|
|
|
4/1/2022
|
+0.45 / +1.18%
|
37.85
|
38.50
|
37.55
|
38.50
|
38.01
|
23.61
|
2,517,400
|
|
|
3/31/2022
|
0.00 / 0.00%
|
37.95
|
38.25
|
37.55
|
38.05
|
37.91
|
23.34
|
2,733,800
|
|
|
3/30/2022
|
+1.55 / +4.25%
|
36.50
|
38.45
|
36.40
|
38.05
|
36.99
|
23.34
|
2,563,300
|
|
|
3/29/2022
|
-1.15 / -3.05%
|
37.65
|
37.65
|
36.50
|
36.50
|
37.23
|
22.39
|
2,414,800
|
|
|
3/28/2022
|
-0.45 / -1.18%
|
38.05
|
38.05
|
37.10
|
37.65
|
37.58
|
23.09
|
1,901,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
38.05
|
38.25
|
37.45
|
38.10
|
37.96
|
23.37
|
1,818,000
|
|
|
3/24/2022
|
-0.10 / -0.26%
|
37.95
|
38.15
|
37.35
|
38.10
|
37.84
|
23.37
|
1,654,500
|
|
|
3/23/2022
|
-0.10 / -0.26%
|
37.90
|
38.30
|
37.80
|
38.20
|
38.14
|
23.43
|
1,668,100
|
|
|
3/22/2022
|
+0.45 / +1.19%
|
37.75
|
38.40
|
37.30
|
38.30
|
37.90
|
23.49
|
1,925,700
|
|
|
3/21/2022
|
0.00 / 0.00%
|
37.75
|
37.95
|
37.10
|
37.85
|
37.59
|
23.22
|
1,812,000
|
|
|
3/18/2022
|
+0.05 / +0.13%
|
37.85
|
37.85
|
37.55
|
37.85
|
37.75
|
23.22
|
1,525,400
|
|
|
3/17/2022
|
+0.10 / +0.27%
|
37.70
|
37.80
|
37.10
|
37.80
|
37.53
|
23.18
|
1,772,500
|
|
|
3/16/2022
|
+0.20 / +0.53%
|
37.50
|
37.75
|
37.10
|
37.70
|
37.42
|
23.12
|
1,772,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
19,773,400
|
13.50
|
3.85%
|
|
|
|
ACB
|
33,270,000
|
28.00
|
-1.58%
|
|
|
|
BAB
|
46,600
|
15.20
|
-2.56%
|
|
|
|
BID
|
14,543,200
|
40.70
|
-0.37%
|
|
|
|
BVB
|
23,612,500
|
16.20
|
8.00%
|
|
|
|
CTG
|
15,736,000
|
50.60
|
2.02%
|
|
|
|
EIB
|
30,998,900
|
30.20
|
-2.89%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|