|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.95
-0.05/-0.29%
9:54:59 AM
|
|
|
|
Closing price on 7/25/2022
|
|
| Open |
31.85 |
| High |
31.90 |
| Low |
31.55 |
| Volume |
1,526,400 |
| Split-adjusted Price |
23.17 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.30 / -0.94%
|
31.85
|
31.90
|
31.55
|
31.65
|
31.73
|
23.17
|
1,526,400
|
|
|
7/22/2022
|
-0.05 / -0.16%
|
31.95
|
32.10
|
31.70
|
31.95
|
31.91
|
23.39
|
1,660,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.70
|
32.00
|
31.84
|
23.42
|
1,554,200
|
|
|
7/20/2022
|
+0.15 / +0.47%
|
31.80
|
32.00
|
31.75
|
32.00
|
31.86
|
23.42
|
1,788,100
|
|
|
7/19/2022
|
+0.05 / +0.16%
|
31.80
|
31.85
|
31.50
|
31.85
|
31.69
|
23.31
|
1,323,800
|
|
|
7/18/2022
|
+0.35 / +1.11%
|
31.50
|
31.80
|
31.25
|
31.80
|
31.42
|
23.28
|
1,612,000
|
|
|
7/15/2022
|
-0.05 / -0.16%
|
31.55
|
31.75
|
31.40
|
31.45
|
31.58
|
23.02
|
1,603,500
|
|
|
7/14/2022
|
-0.15 / -0.47%
|
31.55
|
31.60
|
31.25
|
31.50
|
31.47
|
23.06
|
1,230,600
|
|
|
7/13/2022
|
-0.35 / -1.09%
|
32.00
|
32.00
|
31.60
|
31.65
|
31.81
|
23.17
|
1,864,500
|
|
|
7/12/2022
|
+0.30 / +0.95%
|
31.60
|
32.00
|
31.55
|
32.00
|
31.70
|
23.42
|
1,266,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.35
|
31.70
|
31.57
|
23.20
|
1,343,500
|
|
|
7/8/2022
|
+0.40 / +1.28%
|
31.35
|
31.70
|
30.95
|
31.70
|
31.14
|
23.20
|
1,904,600
|
|
|
7/7/2022
|
-0.10 / -0.32%
|
31.10
|
31.45
|
30.80
|
31.30
|
31.15
|
22.91
|
1,181,600
|
|
|
7/6/2022
|
-0.30 / -0.95%
|
31.65
|
31.70
|
31.10
|
31.40
|
31.42
|
22.98
|
1,767,700
|
|
|
7/5/2022
|
+0.05 / +0.16%
|
31.75
|
31.75
|
31.40
|
31.70
|
31.59
|
23.20
|
1,657,200
|
|
|
7/4/2022
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.30
|
31.65
|
31.53
|
23.17
|
1,343,700
|
|
|
7/1/2022
|
+0.05 / +0.16%
|
31.70
|
31.70
|
31.45
|
31.65
|
31.58
|
23.17
|
1,715,200
|
|
|
6/30/2022
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.50
|
31.60
|
31.66
|
23.13
|
1,468,000
|
|
|
6/29/2022
|
+0.15 / +0.48%
|
31.35
|
31.95
|
31.00
|
31.60
|
31.48
|
23.13
|
1,722,400
|
|
|
6/28/2022
|
+0.10 / +0.32%
|
31.40
|
31.85
|
31.20
|
31.45
|
31.52
|
23.02
|
1,781,900
|
|
|
6/27/2022
|
+0.15 / +0.48%
|
31.05
|
31.45
|
30.90
|
31.35
|
31.17
|
22.95
|
1,279,900
|
|
|
6/24/2022
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.15
|
31.20
|
30.76
|
22.84
|
2,067,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|