|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.00
0.00/0.00%
11:35:01 AM
|
|
|
|
Closing price on 6/3/2022
|
|
| Open |
33.80 |
| High |
33.90 |
| Low |
33.55 |
| Volume |
1,673,400 |
| Split-adjusted Price |
20.73 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2022
|
-1.00 / -2.78%
|
35.90
|
35.90
|
34.80
|
35.00
|
35.45
|
21.47
|
1,866,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
35.95
|
36.00
|
35.00
|
36.00
|
35.63
|
22.08
|
1,794,600
|
|
|
5/10/2022
|
+1.50 / +4.35%
|
34.30
|
36.00
|
33.50
|
36.00
|
34.50
|
22.08
|
1,349,500
|
|
|
5/9/2022
|
-0.80 / -2.27%
|
35.00
|
35.10
|
33.95
|
34.50
|
34.77
|
21.16
|
1,360,900
|
|
|
5/6/2022
|
-0.90 / -2.49%
|
35.05
|
35.50
|
34.60
|
35.30
|
35.16
|
21.65
|
1,626,000
|
|
|
5/5/2022
|
-0.05 / -0.14%
|
36.30
|
36.40
|
35.75
|
36.20
|
36.09
|
22.20
|
1,742,000
|
|
|
5/4/2022
|
-0.50 / -1.36%
|
36.80
|
36.80
|
35.95
|
36.25
|
36.14
|
22.23
|
1,708,500
|
|
|
4/29/2022
|
-0.50 / -1.34%
|
37.25
|
37.30
|
36.20
|
36.75
|
36.70
|
22.54
|
2,122,200
|
|
|
4/28/2022
|
+0.20 / +0.54%
|
37.10
|
37.35
|
36.80
|
37.25
|
37.12
|
22.85
|
3,046,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
278,000
|
7.30
|
0.00%
|
|
|
|
ACB
|
1,884,200
|
25.15
|
0.00%
|
|
|
|
BAB
|
1,100
|
11.70
|
0.00%
|
|
|
|
BID
|
448,100
|
46.20
|
0.22%
|
|
|
|
BVB
|
193,900
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,010,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
758,800
|
18.65
|
-0.80%
|
|
|
|
EVF
|
1,045,900
|
10.60
|
0.47%
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|