|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.10
+0.25/+1.33%
3:09:23 PM
|
|
|
|
Closing price on 9/26/2022
|
|
| Open |
30.10 |
| High |
31.00 |
| Low |
30.10 |
| Volume |
1,075,900 |
| Split-adjusted Price |
18.52 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.60 / -1.93%
|
30.10
|
31.00
|
30.10
|
30.50
|
30.45
|
18.52
|
1,075,900
|
|
|
9/23/2022
|
-0.20 / -0.64%
|
31.05
|
31.20
|
30.85
|
31.10
|
30.97
|
18.89
|
1,115,600
|
|
|
9/22/2022
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.95
|
31.30
|
31.20
|
19.01
|
1,304,600
|
|
|
9/21/2022
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.35
|
31.40
|
31.40
|
19.07
|
1,119,800
|
|
|
9/20/2022
|
+0.10 / +0.32%
|
31.10
|
31.55
|
31.10
|
31.50
|
31.42
|
19.13
|
1,179,700
|
|
|
9/19/2022
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.20
|
31.40
|
31.29
|
19.07
|
2,957,402
|
|
|
9/16/2022
|
+0.05 / +0.16%
|
31.40
|
31.50
|
31.25
|
31.50
|
31.37
|
19.13
|
1,389,700
|
|
|
9/15/2022
|
+0.05 / +0.16%
|
31.40
|
31.50
|
31.15
|
31.45
|
31.34
|
19.10
|
1,449,800
|
|
|
9/14/2022
|
-0.10 / -0.32%
|
31.45
|
31.45
|
31.10
|
31.40
|
31.29
|
19.07
|
1,346,700
|
|
|
9/13/2022
|
0.00 / 0.00%
|
31.55
|
31.55
|
31.20
|
31.50
|
31.40
|
19.13
|
1,291,300
|
|
|
9/12/2022
|
-0.40 / -1.25%
|
31.90
|
31.90
|
31.50
|
31.50
|
31.70
|
19.13
|
1,265,500
|
|
|
9/9/2022
|
-0.05 / -0.16%
|
31.95
|
31.95
|
31.65
|
31.90
|
31.78
|
19.38
|
1,419,400
|
|
|
9/8/2022
|
-0.05 / -0.16%
|
32.00
|
32.00
|
31.65
|
31.95
|
31.81
|
19.41
|
1,273,500
|
|
|
9/7/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.60
|
32.00
|
31.84
|
19.44
|
1,611,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
31.95
|
32.05
|
31.80
|
32.00
|
31.91
|
19.44
|
1,543,100
|
|
|
9/5/2022
|
-0.25 / -0.78%
|
32.10
|
32.10
|
31.50
|
32.00
|
31.73
|
19.44
|
1,158,600
|
|
|
8/31/2022
|
-0.05 / -0.15%
|
31.50
|
32.25
|
31.00
|
32.25
|
31.63
|
19.59
|
2,146,600
|
|
|
8/30/2022
|
+0.10 / +0.31%
|
32.15
|
32.30
|
31.50
|
32.30
|
31.88
|
19.62
|
1,097,700
|
|
|
8/29/2022
|
-0.20 / -0.62%
|
32.20
|
32.20
|
31.70
|
32.20
|
31.94
|
19.56
|
1,543,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
32.35
|
32.40
|
32.00
|
32.40
|
32.20
|
19.68
|
2,753,389
|
|
|
8/25/2022
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.80
|
32.40
|
32.05
|
19.68
|
2,430,200
|
|
|
8/24/2022
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.35
|
32.40
|
32.42
|
19.68
|
17,049,689
|
|
|
8/23/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.10
|
32.50
|
32.32
|
19.74
|
10,539,400
|
|
|
8/22/2022
|
+1.25 / +4.00%
|
31.30
|
32.50
|
31.15
|
32.50
|
31.48
|
19.74
|
2,008,500
|
|
|
8/19/2022
|
-0.10 / -0.32%
|
31.35
|
31.35
|
31.15
|
31.25
|
31.24
|
18.98
|
6,379,800
|
|
|
8/18/2022
|
-0.15 / -0.48%
|
31.50
|
31.50
|
31.20
|
31.35
|
31.34
|
19.04
|
10,169,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,687,000
|
17.70
|
1.14%
|
|
|
|
ACB
|
7,059,700
|
21.05
|
-0.24%
|
|
|
|
BAB
|
6,700
|
10.80
|
2.86%
|
|
|
|
BID
|
2,212,500
|
35.90
|
0.42%
|
|
|
|
BVB
|
461,200
|
10.55
|
0.00%
|
|
|
|
CTG
|
7,504,100
|
29.75
|
-0.34%
|
|
|
|
EIB
|
6,965,500
|
17.10
|
2.09%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|