|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.70
-0.20/-1.12%
3:09:24 PM
|
|
|
|
Closing price on 9/23/2021
|
|
| Open |
35.75 |
| High |
35.80 |
| Low |
35.45 |
| Volume |
1,994,400 |
| Split-adjusted Price |
19.29 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
+0.10 / +0.28%
|
35.75
|
35.80
|
35.45
|
35.80
|
35.60
|
19.29
|
1,994,400
|
|
|
9/22/2021
|
0.00 / 0.00%
|
35.75
|
35.80
|
35.15
|
35.70
|
35.47
|
19.23
|
1,903,900
|
|
|
9/21/2021
|
-0.30 / -0.83%
|
35.60
|
35.80
|
35.50
|
35.70
|
35.65
|
19.23
|
1,626,800
|
|
|
9/20/2021
|
+0.05 / +0.14%
|
35.90
|
36.10
|
35.85
|
36.00
|
35.94
|
19.39
|
2,191,000
|
|
|
9/17/2021
|
+0.20 / +0.56%
|
35.75
|
35.95
|
35.60
|
35.95
|
35.74
|
19.37
|
2,986,100
|
|
|
9/16/2021
|
0.00 / 0.00%
|
35.80
|
35.95
|
35.25
|
35.75
|
35.66
|
19.26
|
3,057,900
|
|
|
9/15/2021
|
+0.15 / +0.42%
|
35.60
|
35.75
|
35.45
|
35.75
|
35.58
|
19.26
|
1,987,900
|
|
|
9/14/2021
|
0.00 / 0.00%
|
35.60
|
35.80
|
35.45
|
35.60
|
35.58
|
19.18
|
2,019,100
|
|
|
9/13/2021
|
-0.40 / -1.11%
|
35.80
|
36.00
|
35.15
|
35.60
|
35.66
|
19.18
|
3,340,200
|
|
|
9/10/2021
|
0.00 / 0.00%
|
36.00
|
36.05
|
35.65
|
36.00
|
35.90
|
19.39
|
2,791,000
|
|
|
9/9/2021
|
+0.40 / +1.12%
|
35.55
|
36.00
|
35.40
|
36.00
|
35.58
|
19.39
|
3,575,700
|
|
|
9/8/2021
|
-0.40 / -1.11%
|
35.95
|
35.95
|
35.45
|
35.60
|
35.73
|
19.18
|
3,643,400
|
|
|
9/7/2021
|
+0.10 / +0.28%
|
35.65
|
36.00
|
35.15
|
36.00
|
35.77
|
19.39
|
3,851,000
|
|
|
9/6/2021
|
0.00 / 0.00%
|
35.30
|
35.95
|
35.10
|
35.90
|
35.63
|
19.34
|
3,044,100
|
|
|
9/1/2021
|
-0.10 / -0.28%
|
36.00
|
36.10
|
35.10
|
35.90
|
35.72
|
19.34
|
3,849,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.65
|
36.00
|
35.85
|
19.39
|
3,009,500
|
|
|
8/30/2021
|
+0.65 / +1.84%
|
35.40
|
36.00
|
35.20
|
36.00
|
35.36
|
19.39
|
3,405,800
|
|
|
8/27/2021
|
0.00 / 0.00%
|
35.30
|
35.35
|
34.20
|
35.35
|
34.90
|
19.04
|
3,167,600
|
|
|
8/26/2021
|
-0.35 / -0.98%
|
35.60
|
35.75
|
35.05
|
35.35
|
35.45
|
19.04
|
3,278,000
|
|
|
8/25/2021
|
+0.10 / +0.28%
|
35.70
|
35.95
|
35.20
|
35.70
|
35.50
|
19.23
|
2,703,100
|
|
|
8/24/2021
|
+0.30 / +0.85%
|
35.20
|
35.60
|
34.75
|
35.60
|
35.19
|
19.18
|
2,167,200
|
|
|
8/23/2021
|
-0.50 / -1.40%
|
35.60
|
35.70
|
34.95
|
35.30
|
35.13
|
19.02
|
2,285,100
|
|
|
8/20/2021
|
-0.10 / -0.28%
|
35.90
|
35.90
|
34.60
|
35.80
|
35.18
|
19.29
|
1,814,400
|
|
|
8/19/2021
|
-0.35 / -0.97%
|
36.20
|
36.20
|
35.60
|
35.90
|
35.87
|
19.34
|
2,059,500
|
|
|
8/18/2021
|
-0.55 / -1.49%
|
36.25
|
36.70
|
36.00
|
36.25
|
36.21
|
19.53
|
2,351,100
|
|
|
8/17/2021
|
+0.20 / +0.55%
|
36.60
|
37.50
|
36.50
|
36.80
|
36.80
|
19.82
|
2,520,300
|
|
|
8/16/2021
|
+0.20 / +0.55%
|
36.30
|
36.60
|
35.50
|
36.60
|
36.08
|
19.72
|
3,049,600
|
|
|
8/13/2021
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.50
|
36.40
|
35.99
|
19.61
|
2,626,900
|
|
|
8/12/2021
|
-0.15 / -0.41%
|
36.70
|
36.70
|
35.50
|
36.60
|
36.22
|
19.72
|
1,854,300
|
|
|
8/11/2021
|
-0.15 / -0.41%
|
36.30
|
36.95
|
35.50
|
36.75
|
36.36
|
19.80
|
2,420,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|