|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.45
-0.30/-1.79%
1:25:01 PM
|
|
|
|
Closing price on 11/3/2021
|
|
| Open |
37.20 |
| High |
38.40 |
| Low |
36.55 |
| Volume |
2,188,300 |
| Split-adjusted Price |
21.82 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2021
|
-0.20 / -0.53%
|
37.40
|
37.55
|
36.50
|
37.20
|
37.11
|
21.22
|
2,989,000
|
|
|
10/15/2021
|
+0.20 / +0.54%
|
37.20
|
37.45
|
37.15
|
37.40
|
37.30
|
21.33
|
3,568,300
|
|
|
10/14/2021
|
+0.15 / +0.40%
|
37.00
|
37.35
|
36.75
|
37.20
|
37.11
|
21.22
|
3,228,100
|
|
|
10/13/2021
|
+1.15 / +3.20%
|
36.10
|
37.50
|
35.40
|
37.05
|
35.81
|
21.14
|
2,697,700
|
|
|
10/12/2021
|
0.00 / 0.00%
|
38.05
|
38.05
|
37.70
|
38.00
|
37.87
|
20.47
|
2,103,300
|
|
|
10/11/2021
|
0.00 / 0.00%
|
38.05
|
38.45
|
37.60
|
38.00
|
37.86
|
20.47
|
1,822,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
427,600
|
7.50
|
-1.32%
|
|
|
|
ACB
|
4,517,500
|
24.70
|
-0.80%
|
|
|
|
BAB
|
4,600
|
12.00
|
1.69%
|
|
|
|
BID
|
1,348,800
|
46.75
|
-1.37%
|
|
|
|
BVB
|
1,331,600
|
11.20
|
-1.75%
|
|
|
|
CTG
|
10,229,500
|
34.10
|
-2.57%
|
|
|
|
EIB
|
2,041,500
|
18.50
|
-2.63%
|
|
|
|
EVF
|
6,129,000
|
11.25
|
1.35%
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|