|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.50
0.00/0.00%
3:09:22 PM
|
|
|
|
Closing price on 8/5/2021
|
|
| Open |
36.95 |
| High |
37.55 |
| Low |
35.80 |
| Volume |
3,360,800 |
| Split-adjusted Price |
16.65 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.25 / +0.68%
|
36.95
|
37.55
|
35.80
|
37.25
|
36.71
|
16.65
|
3,360,800
|
|
|
8/4/2021
|
+0.35 / +0.95%
|
36.60
|
37.00
|
36.45
|
37.00
|
36.70
|
16.54
|
1,721,500
|
|
|
8/3/2021
|
+0.25 / +0.69%
|
36.20
|
36.65
|
35.80
|
36.65
|
36.24
|
16.38
|
1,485,000
|
|
|
8/2/2021
|
-0.20 / -0.55%
|
36.00
|
36.60
|
35.00
|
36.40
|
35.82
|
16.27
|
1,895,300
|
|
|
7/30/2021
|
-0.40 / -1.08%
|
36.95
|
37.20
|
36.00
|
36.60
|
36.65
|
16.36
|
2,351,600
|
|
|
7/29/2021
|
+0.05 / +0.14%
|
36.90
|
37.05
|
36.00
|
37.00
|
36.63
|
16.54
|
1,488,300
|
|
|
7/28/2021
|
-0.25 / -0.67%
|
37.00
|
37.15
|
36.00
|
36.95
|
36.68
|
16.52
|
1,308,300
|
|
|
7/27/2021
|
+0.80 / +2.20%
|
36.45
|
37.20
|
35.00
|
37.20
|
36.02
|
16.63
|
1,412,500
|
|
|
7/26/2021
|
-1.15 / -3.06%
|
37.45
|
37.45
|
35.50
|
36.40
|
36.49
|
16.27
|
1,212,300
|
|
|
7/23/2021
|
-0.05 / -0.13%
|
39.00
|
39.00
|
37.30
|
37.55
|
38.00
|
16.78
|
1,460,500
|
|
|
7/22/2021
|
+2.00 / +5.13%
|
38.90
|
41.00
|
38.20
|
41.00
|
39.51
|
16.79
|
2,105,800
|
|
|
7/21/2021
|
-0.05 / -0.13%
|
39.05
|
39.20
|
38.20
|
39.00
|
38.85
|
15.97
|
1,753,900
|
|
|
7/20/2021
|
+2.05 / +5.54%
|
37.00
|
39.30
|
35.00
|
39.05
|
36.68
|
16.00
|
1,740,500
|
|
|
7/19/2021
|
-2.45 / -6.21%
|
38.90
|
38.90
|
37.00
|
37.00
|
38.06
|
15.16
|
1,590,100
|
|
|
7/16/2021
|
-0.85 / -2.11%
|
40.30
|
41.00
|
38.95
|
39.45
|
39.75
|
16.16
|
1,963,600
|
|
|
7/15/2021
|
+2.10 / +5.50%
|
38.00
|
40.40
|
37.50
|
40.30
|
38.21
|
16.51
|
1,725,100
|
|
|
7/14/2021
|
-0.40 / -1.04%
|
38.50
|
38.50
|
37.10
|
38.20
|
37.98
|
15.65
|
1,798,000
|
|
|
7/13/2021
|
+0.60 / +1.58%
|
37.50
|
38.60
|
36.30
|
38.60
|
37.70
|
15.81
|
1,732,300
|
|
|
7/12/2021
|
-2.60 / -6.40%
|
40.30
|
40.30
|
37.80
|
38.00
|
38.48
|
15.57
|
1,625,200
|
|
|
7/9/2021
|
-0.90 / -2.17%
|
41.30
|
41.60
|
40.00
|
40.60
|
40.91
|
16.63
|
2,824,800
|
|
|
7/8/2021
|
-0.40 / -0.95%
|
41.80
|
41.80
|
40.50
|
41.50
|
41.47
|
17.00
|
2,656,800
|
|
|
7/7/2021
|
+0.20 / +0.48%
|
41.15
|
42.00
|
40.00
|
41.90
|
40.89
|
17.16
|
3,388,500
|
|
|
7/6/2021
|
-0.50 / -1.18%
|
42.20
|
42.35
|
40.30
|
41.70
|
41.57
|
17.08
|
3,177,800
|
|
|
7/5/2021
|
-0.20 / -0.47%
|
42.40
|
42.40
|
41.00
|
42.20
|
41.61
|
17.29
|
2,506,700
|
|
|
7/2/2021
|
+1.55 / +3.79%
|
40.90
|
42.40
|
39.95
|
42.40
|
41.13
|
17.37
|
3,294,900
|
|
|
7/1/2021
|
-0.30 / -0.73%
|
41.15
|
41.20
|
39.30
|
40.85
|
40.37
|
16.73
|
2,349,400
|
|
|
6/30/2021
|
+0.20 / +0.49%
|
40.95
|
41.35
|
39.50
|
41.15
|
40.96
|
16.86
|
2,195,300
|
|
|
6/29/2021
|
+0.15 / +0.37%
|
40.80
|
41.00
|
40.70
|
40.95
|
40.92
|
16.77
|
2,099,600
|
|
|
6/28/2021
|
+0.70 / +1.75%
|
39.10
|
41.00
|
38.50
|
40.80
|
39.64
|
16.71
|
2,093,400
|
|
|
6/25/2021
|
+0.35 / +0.88%
|
39.80
|
40.10
|
39.00
|
40.10
|
39.66
|
16.43
|
2,106,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,084,700
|
18.70
|
1.63%
|
|
|
|
ACB
|
10,682,700
|
22.65
|
0.00%
|
|
|
|
BAB
|
23,300
|
11.70
|
-0.85%
|
|
|
|
BID
|
3,902,300
|
42.25
|
-0.71%
|
|
|
|
BVB
|
3,812,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
7,209,500
|
34.15
|
-0.29%
|
|
|
|
EIB
|
3,750,100
|
20.65
|
-1.20%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|