|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
18.90
-0.10/-0.53%
9:50:00 AM
|
|
|
|
Closing price on 11/29/2021
|
|
| Open |
38.00 |
| High |
40.30 |
| Low |
38.00 |
| Volume |
1,952,700 |
| Split-adjusted Price |
22.68 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-1.05 / -2.57%
|
38.00
|
40.30
|
38.00
|
39.75
|
39.13
|
22.68
|
1,952,700
|
|
|
11/26/2021
|
-0.20 / -0.49%
|
40.50
|
40.95
|
40.00
|
40.80
|
40.39
|
23.27
|
2,039,200
|
|
|
11/25/2021
|
+1.50 / +3.80%
|
40.75
|
41.20
|
40.00
|
41.00
|
40.50
|
23.39
|
1,190,600
|
|
|
11/24/2021
|
+2.55 / +6.90%
|
37.15
|
39.50
|
36.60
|
39.50
|
38.21
|
22.53
|
1,789,500
|
|
|
11/23/2021
|
0.00 / 0.00%
|
37.45
|
37.45
|
36.75
|
36.95
|
36.89
|
21.08
|
1,007,800
|
|
|
11/22/2021
|
+0.45 / +1.23%
|
36.75
|
38.00
|
35.65
|
36.95
|
36.77
|
21.08
|
1,270,300
|
|
|
11/19/2021
|
+0.15 / +0.41%
|
36.65
|
36.65
|
36.25
|
36.50
|
36.45
|
20.82
|
1,794,100
|
|
|
11/18/2021
|
-0.50 / -1.36%
|
36.85
|
36.85
|
36.20
|
36.35
|
36.61
|
20.74
|
1,284,600
|
|
|
11/17/2021
|
0.00 / 0.00%
|
36.90
|
36.95
|
36.25
|
36.85
|
36.65
|
21.02
|
4,100,500
|
|
|
11/16/2021
|
-0.20 / -0.54%
|
37.10
|
37.30
|
36.80
|
36.85
|
36.95
|
21.02
|
2,192,100
|
|
|
11/15/2021
|
-0.15 / -0.40%
|
37.25
|
37.40
|
36.90
|
37.05
|
37.09
|
21.14
|
2,160,600
|
|
|
11/12/2021
|
+0.25 / +0.68%
|
37.05
|
37.20
|
36.70
|
37.20
|
36.89
|
21.22
|
1,953,800
|
|
|
11/11/2021
|
-0.30 / -0.81%
|
37.20
|
37.20
|
36.70
|
36.95
|
36.91
|
21.08
|
2,022,800
|
|
|
11/10/2021
|
-0.35 / -0.93%
|
37.50
|
37.60
|
36.85
|
37.25
|
37.23
|
21.25
|
2,213,700
|
|
|
11/9/2021
|
0.00 / 0.00%
|
37.55
|
37.65
|
36.85
|
37.60
|
37.41
|
21.45
|
2,360,400
|
|
|
11/8/2021
|
0.00 / 0.00%
|
36.70
|
37.90
|
36.70
|
37.60
|
37.23
|
21.45
|
2,111,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
37.60
|
37.60
|
36.50
|
37.60
|
36.90
|
21.45
|
3,310,100
|
|
|
11/4/2021
|
-0.65 / -1.70%
|
37.90
|
38.20
|
37.15
|
37.60
|
37.76
|
21.45
|
2,295,200
|
|
|
11/3/2021
|
+1.05 / +2.82%
|
37.20
|
38.40
|
36.55
|
38.25
|
37.23
|
21.82
|
2,188,300
|
|
|
11/2/2021
|
0.00 / 0.00%
|
37.00
|
37.25
|
36.40
|
37.20
|
36.96
|
21.22
|
1,937,200
|
|
|
11/1/2021
|
+0.10 / +0.27%
|
36.90
|
37.25
|
36.20
|
37.20
|
36.68
|
21.22
|
2,037,300
|
|
|
10/29/2021
|
-0.70 / -1.85%
|
37.75
|
37.80
|
36.80
|
37.10
|
37.19
|
21.16
|
2,120,900
|
|
|
10/28/2021
|
+1.25 / +3.42%
|
36.60
|
37.80
|
36.35
|
37.80
|
36.62
|
21.56
|
1,701,600
|
|
|
10/27/2021
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.15
|
36.55
|
36.37
|
20.85
|
2,164,300
|
|
|
10/26/2021
|
-0.15 / -0.41%
|
36.50
|
36.60
|
35.95
|
36.45
|
36.26
|
20.79
|
2,027,000
|
|
|
10/25/2021
|
-0.05 / -0.14%
|
36.60
|
36.70
|
36.20
|
36.60
|
36.35
|
20.88
|
1,899,000
|
|
|
10/22/2021
|
-0.35 / -0.95%
|
37.05
|
37.05
|
36.55
|
36.65
|
36.77
|
20.91
|
2,160,900
|
|
|
10/21/2021
|
-0.20 / -0.54%
|
37.15
|
37.30
|
36.30
|
37.00
|
36.81
|
21.11
|
3,226,000
|
|
|
10/20/2021
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.80
|
37.20
|
37.01
|
21.22
|
1,891,100
|
|
|
10/19/2021
|
0.00 / 0.00%
|
37.25
|
37.25
|
36.60
|
37.20
|
36.94
|
21.22
|
1,764,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
476,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
3,866,600
|
25.50
|
0.20%
|
|
|
|
BAB
|
6,600
|
11.30
|
0.00%
|
|
|
|
BID
|
560,700
|
36.30
|
-0.82%
|
|
|
|
BVB
|
492,600
|
12.40
|
-1.59%
|
|
|
|
CTG
|
1,003,700
|
38.75
|
-0.64%
|
|
|
|
EIB
|
1,813,600
|
19.45
|
0.00%
|
|
|
|
|
Market Update
Last updated at 9:49:59 AM
|
|
|
|
|