|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.60
-0.15/-0.90%
2:05:01 PM
|
|
|
|
Closing price on 10/8/2021
|
|
| Open |
37.65 |
| High |
38.50 |
| Low |
37.60 |
| Volume |
2,065,900 |
| Split-adjusted Price |
20.47 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
+0.40 / +1.06%
|
37.65
|
38.50
|
37.60
|
38.00
|
38.08
|
20.47
|
2,065,900
|
|
|
10/7/2021
|
+1.40 / +3.87%
|
36.25
|
37.60
|
35.70
|
37.60
|
36.04
|
20.25
|
2,059,700
|
|
|
10/6/2021
|
+0.25 / +0.70%
|
36.00
|
36.20
|
35.45
|
36.20
|
35.88
|
19.50
|
2,015,100
|
|
|
10/5/2021
|
+0.10 / +0.28%
|
35.80
|
35.95
|
35.35
|
35.95
|
35.70
|
19.37
|
1,861,700
|
|
|
10/4/2021
|
0.00 / 0.00%
|
35.85
|
35.90
|
35.45
|
35.85
|
35.65
|
19.31
|
2,061,000
|
|
|
10/1/2021
|
0.00 / 0.00%
|
35.85
|
35.90
|
35.45
|
35.85
|
35.65
|
19.31
|
2,032,900
|
|
|
9/30/2021
|
0.00 / 0.00%
|
35.80
|
35.95
|
35.20
|
35.85
|
35.58
|
19.31
|
2,694,100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
35.85
|
35.85
|
35.55
|
35.85
|
35.69
|
19.31
|
2,031,800
|
|
|
9/28/2021
|
+0.10 / +0.28%
|
35.60
|
35.85
|
35.45
|
35.85
|
35.59
|
19.31
|
2,386,825
|
|
|
9/27/2021
|
-0.25 / -0.69%
|
36.00
|
36.10
|
35.05
|
35.75
|
35.66
|
19.26
|
2,507,100
|
|
|
9/24/2021
|
+0.20 / +0.56%
|
35.95
|
36.00
|
35.75
|
36.00
|
35.83
|
19.39
|
1,869,358
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
474,300
|
7.60
|
0.00%
|
|
|
|
ACB
|
5,839,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
5,700
|
11.90
|
0.85%
|
|
|
|
BID
|
2,124,700
|
46.60
|
-1.69%
|
|
|
|
BVB
|
2,083,300
|
11.20
|
-1.75%
|
|
|
|
CTG
|
14,026,700
|
34.05
|
-2.71%
|
|
|
|
EIB
|
2,650,900
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,025,200
|
11.25
|
1.35%
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|