|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.80
-0.20/-1.18%
10:45:01 AM
|
|
|
|
Closing price on 6/23/2022
|
|
| Open |
30.75 |
| High |
30.90 |
| Low |
30.50 |
| Volume |
1,676,800 |
| Split-adjusted Price |
22.62 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.15 / +0.49%
|
30.75
|
30.90
|
30.50
|
30.90
|
30.67
|
22.62
|
1,676,800
|
|
|
6/22/2022
|
+0.80 / +2.67%
|
29.95
|
30.90
|
29.20
|
30.75
|
29.86
|
22.51
|
2,720,500
|
|
|
6/21/2022
|
-0.05 / -0.17%
|
29.95
|
29.95
|
29.10
|
29.95
|
29.63
|
21.92
|
12,046,300
|
|
|
6/20/2022
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.00
|
30.00
|
29.71
|
21.96
|
2,035,800
|
|
|
6/17/2022
|
-0.05 / -0.17%
|
29.85
|
30.00
|
29.00
|
30.00
|
29.46
|
21.96
|
2,014,700
|
|
|
6/16/2022
|
+1.55 / +5.44%
|
28.90
|
30.05
|
28.45
|
30.05
|
28.99
|
22.00
|
1,954,400
|
|
|
6/15/2022
|
+1.00 / +3.03%
|
32.90
|
34.00
|
31.65
|
34.00
|
32.18
|
20.85
|
10,126,900
|
|
|
6/14/2022
|
+1.40 / +4.43%
|
31.35
|
33.00
|
30.55
|
33.00
|
31.31
|
20.24
|
2,891,900
|
|
|
6/13/2022
|
-1.50 / -4.53%
|
32.85
|
32.85
|
31.60
|
31.60
|
32.19
|
19.38
|
1,947,600
|
|
|
6/10/2022
|
-0.35 / -1.05%
|
33.40
|
33.45
|
33.00
|
33.10
|
33.20
|
20.30
|
1,665,400
|
|
|
6/9/2022
|
-0.35 / -1.04%
|
33.95
|
33.95
|
31.55
|
33.45
|
33.50
|
20.52
|
1,794,200
|
|
|
6/8/2022
|
+0.40 / +1.20%
|
33.75
|
33.85
|
33.40
|
33.80
|
33.62
|
20.73
|
2,242,300
|
|
|
6/7/2022
|
-0.35 / -1.04%
|
33.65
|
33.65
|
32.65
|
33.40
|
33.27
|
20.49
|
2,023,400
|
|
|
6/6/2022
|
-0.05 / -0.15%
|
33.95
|
33.95
|
33.50
|
33.75
|
33.71
|
20.70
|
1,939,100
|
|
|
6/3/2022
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.55
|
33.80
|
33.74
|
20.73
|
1,673,400
|
|
|
6/2/2022
|
+0.30 / +0.90%
|
33.55
|
33.85
|
33.15
|
33.80
|
33.40
|
20.73
|
2,672,500
|
|
|
6/1/2022
|
-0.30 / -0.89%
|
33.80
|
33.90
|
33.50
|
33.50
|
33.70
|
20.55
|
2,002,500
|
|
|
5/31/2022
|
-0.50 / -1.46%
|
34.05
|
34.15
|
33.65
|
33.80
|
33.87
|
20.73
|
2,217,400
|
|
|
5/30/2022
|
-0.30 / -0.87%
|
34.40
|
34.60
|
34.05
|
34.30
|
34.44
|
21.04
|
2,614,200
|
|
|
5/27/2022
|
+0.35 / +1.02%
|
34.20
|
34.60
|
33.80
|
34.60
|
34.12
|
21.22
|
2,077,400
|
|
|
5/26/2022
|
+0.20 / +0.59%
|
34.10
|
34.25
|
33.60
|
34.25
|
33.89
|
21.01
|
1,940,100
|
|
|
5/25/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
33.30
|
34.05
|
33.68
|
20.88
|
2,089,500
|
|
|
5/24/2022
|
-0.45 / -1.30%
|
34.70
|
34.70
|
34.00
|
34.05
|
34.38
|
20.88
|
1,786,300
|
|
|
5/23/2022
|
-0.35 / -1.00%
|
34.90
|
35.00
|
34.35
|
34.50
|
34.68
|
21.16
|
1,869,800
|
|
|
5/20/2022
|
+0.25 / +0.72%
|
34.65
|
34.95
|
34.45
|
34.85
|
34.67
|
21.38
|
2,006,500
|
|
|
5/19/2022
|
-0.20 / -0.57%
|
34.65
|
34.75
|
34.05
|
34.60
|
34.43
|
21.22
|
1,538,900
|
|
|
5/18/2022
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.50
|
34.80
|
34.75
|
21.34
|
2,171,000
|
|
|
5/17/2022
|
0.00 / 0.00%
|
34.65
|
35.00
|
34.20
|
34.80
|
34.69
|
21.34
|
1,976,300
|
|
|
5/16/2022
|
+0.15 / +0.43%
|
34.95
|
34.95
|
34.10
|
34.80
|
34.69
|
21.34
|
2,204,100
|
|
|
5/13/2022
|
-0.35 / -1.00%
|
35.00
|
35.30
|
33.50
|
34.65
|
34.12
|
21.25
|
1,654,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|