|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.45
-0.05/-0.30%
12:49:19 PM
|
|
|
|
Closing price on 8/17/2022
|
|
| Open |
31.35 |
| High |
31.50 |
| Low |
31.30 |
| Volume |
20,849,200 |
| Split-adjusted Price |
19.13 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.05 / +0.16%
|
31.35
|
31.50
|
31.30
|
31.50
|
31.39
|
19.13
|
20,849,200
|
|
|
8/16/2022
|
-0.05 / -0.16%
|
31.45
|
31.45
|
31.20
|
31.45
|
31.31
|
19.10
|
1,678,300
|
|
|
8/15/2022
|
+0.15 / +0.48%
|
31.50
|
31.50
|
31.25
|
31.50
|
31.34
|
19.13
|
2,680,000
|
|
|
8/12/2022
|
-0.15 / -0.48%
|
31.35
|
31.45
|
31.15
|
31.35
|
31.28
|
19.04
|
2,767,889
|
|
|
8/11/2022
|
+0.40 / +1.29%
|
31.25
|
31.50
|
30.95
|
31.50
|
31.13
|
19.13
|
2,102,500
|
|
|
8/10/2022
|
-0.15 / -0.48%
|
31.25
|
31.25
|
30.90
|
31.10
|
31.03
|
18.89
|
7,094,100
|
|
|
8/9/2022
|
-0.20 / -0.64%
|
31.45
|
31.50
|
31.10
|
31.25
|
31.26
|
18.98
|
1,950,700
|
|
|
8/8/2022
|
-0.10 / -0.32%
|
31.60
|
31.65
|
31.45
|
31.45
|
31.52
|
19.10
|
6,872,500
|
|
|
8/5/2022
|
-0.20 / -0.63%
|
31.70
|
31.75
|
31.45
|
31.55
|
31.62
|
19.16
|
1,928,789
|
|
|
8/4/2022
|
-0.05 / -0.16%
|
31.75
|
31.80
|
31.55
|
31.75
|
31.67
|
19.28
|
8,597,000
|
|
|
8/3/2022
|
-0.05 / -0.16%
|
31.70
|
31.80
|
31.50
|
31.80
|
31.65
|
19.31
|
6,096,200
|
|
|
8/2/2022
|
-0.10 / -0.31%
|
31.75
|
31.85
|
31.45
|
31.85
|
31.66
|
19.34
|
1,878,200
|
|
|
8/1/2022
|
+0.10 / +0.31%
|
31.75
|
31.95
|
31.50
|
31.95
|
31.73
|
19.41
|
1,958,600
|
|
|
7/29/2022
|
+0.05 / +0.16%
|
31.80
|
31.85
|
31.45
|
31.85
|
31.72
|
19.34
|
1,515,200
|
|
|
7/28/2022
|
+0.05 / +0.16%
|
30.60
|
31.80
|
30.10
|
31.80
|
30.99
|
19.31
|
2,160,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
31.70
|
31.75
|
31.55
|
31.75
|
31.65
|
19.28
|
1,729,800
|
|
|
7/26/2022
|
+0.10 / +0.32%
|
31.50
|
31.75
|
31.35
|
31.75
|
31.50
|
19.28
|
1,373,400
|
|
|
7/25/2022
|
-0.30 / -0.94%
|
31.85
|
31.90
|
31.55
|
31.65
|
31.73
|
19.22
|
1,526,400
|
|
|
7/22/2022
|
-0.05 / -0.16%
|
31.95
|
32.10
|
31.70
|
31.95
|
31.91
|
19.41
|
1,660,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.70
|
32.00
|
31.84
|
19.44
|
1,554,200
|
|
|
7/20/2022
|
+0.15 / +0.47%
|
31.80
|
32.00
|
31.75
|
32.00
|
31.86
|
19.44
|
1,788,100
|
|
|
7/19/2022
|
+0.05 / +0.16%
|
31.80
|
31.85
|
31.50
|
31.85
|
31.69
|
19.34
|
1,323,800
|
|
|
7/18/2022
|
+0.35 / +1.11%
|
31.50
|
31.80
|
31.25
|
31.80
|
31.42
|
19.31
|
1,612,000
|
|
|
7/15/2022
|
-0.05 / -0.16%
|
31.55
|
31.75
|
31.40
|
31.45
|
31.58
|
19.10
|
1,603,500
|
|
|
7/14/2022
|
-0.15 / -0.47%
|
31.55
|
31.60
|
31.25
|
31.50
|
31.47
|
19.13
|
1,230,600
|
|
|
7/13/2022
|
-0.35 / -1.09%
|
32.00
|
32.00
|
31.60
|
31.65
|
31.81
|
19.22
|
1,864,500
|
|
|
7/12/2022
|
+0.30 / +0.95%
|
31.60
|
32.00
|
31.55
|
32.00
|
31.70
|
19.44
|
1,266,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.35
|
31.70
|
31.57
|
19.25
|
1,343,500
|
|
|
7/8/2022
|
+0.40 / +1.28%
|
31.35
|
31.70
|
30.95
|
31.70
|
31.14
|
19.25
|
1,904,600
|
|
|
7/7/2022
|
-0.10 / -0.32%
|
31.10
|
31.45
|
30.80
|
31.30
|
31.15
|
19.01
|
1,181,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
861,500
|
18.50
|
-1.60%
|
|
|
|
ACB
|
2,913,200
|
22.55
|
-0.44%
|
|
|
|
BAB
|
5,400
|
11.70
|
0.00%
|
|
|
|
BID
|
1,210,600
|
42.15
|
-0.24%
|
|
|
|
BVB
|
703,800
|
13.40
|
-0.74%
|
|
|
|
CTG
|
5,998,800
|
34.45
|
0.88%
|
|
|
|
EIB
|
1,946,900
|
20.65
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:49:59 PM
|
|
|
|
|