|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.10
+0.25/+1.33%
10:55:01 AM
|
|
|
|
Closing price on 11/3/2022
|
|
| Open |
30.90 |
| High |
30.95 |
| Low |
30.45 |
| Volume |
1,032,000 |
| Split-adjusted Price |
22.29 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
-0.50 / -1.62%
|
30.90
|
30.95
|
30.45
|
30.45
|
30.81
|
22.29
|
1,032,000
|
|
|
11/2/2022
|
-0.05 / -0.16%
|
30.95
|
31.00
|
30.65
|
30.95
|
30.89
|
22.66
|
1,650,900
|
|
|
11/1/2022
|
+0.05 / +0.16%
|
30.85
|
31.00
|
30.80
|
31.00
|
30.92
|
22.69
|
3,801,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.65
|
30.95
|
30.83
|
22.66
|
979,200
|
|
|
10/28/2022
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.35
|
30.95
|
30.59
|
22.66
|
1,230,400
|
|
|
10/27/2022
|
+2.00 / +6.90%
|
28.85
|
31.00
|
28.15
|
31.00
|
29.13
|
22.69
|
1,261,500
|
|
|
10/26/2022
|
0.00 / 0.00%
|
29.05
|
29.45
|
28.80
|
29.00
|
29.03
|
21.23
|
1,052,800
|
|
|
10/25/2022
|
+0.50 / +1.75%
|
28.85
|
29.00
|
28.10
|
29.00
|
28.52
|
21.23
|
998,100
|
|
|
10/24/2022
|
-0.30 / -1.04%
|
29.05
|
29.05
|
27.85
|
28.50
|
28.48
|
20.86
|
855,600
|
|
|
10/21/2022
|
-0.70 / -2.37%
|
29.30
|
29.50
|
28.30
|
28.80
|
29.00
|
21.08
|
1,030,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.25
|
29.50
|
29.41
|
21.59
|
965,683
|
|
|
10/19/2022
|
0.00 / 0.00%
|
29.50
|
29.65
|
29.25
|
29.50
|
29.46
|
21.59
|
986,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
29.75
|
29.80
|
29.25
|
29.50
|
29.56
|
21.59
|
1,103,000
|
|
|
10/17/2022
|
-0.15 / -0.51%
|
29.85
|
29.85
|
28.95
|
29.50
|
29.26
|
21.59
|
1,146,500
|
|
|
10/14/2022
|
+0.05 / +0.17%
|
29.90
|
29.90
|
29.35
|
29.65
|
29.67
|
21.70
|
1,147,800
|
|
|
10/13/2022
|
-0.05 / -0.17%
|
29.95
|
29.95
|
29.20
|
29.60
|
29.41
|
21.67
|
1,312,000
|
|
|
10/12/2022
|
+1.75 / +6.27%
|
27.90
|
29.85
|
27.80
|
29.65
|
28.63
|
21.70
|
8,376,900
|
|
|
10/11/2022
|
-1.15 / -3.96%
|
28.95
|
29.05
|
27.80
|
27.90
|
28.57
|
20.42
|
6,077,800
|
|
|
10/10/2022
|
-0.30 / -1.02%
|
29.35
|
29.40
|
28.90
|
29.05
|
28.99
|
21.26
|
924,400
|
|
|
10/7/2022
|
-0.45 / -1.51%
|
29.80
|
29.85
|
28.90
|
29.35
|
29.21
|
21.48
|
1,052,500
|
|
|
10/6/2022
|
-0.20 / -0.67%
|
30.05
|
30.20
|
29.40
|
29.80
|
29.89
|
21.81
|
1,104,500
|
|
|
10/5/2022
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.73
|
21.96
|
1,161,400
|
|
|
10/4/2022
|
-0.20 / -0.67%
|
30.55
|
30.55
|
29.50
|
29.50
|
30.04
|
21.59
|
1,157,100
|
|
|
10/3/2022
|
-0.90 / -2.94%
|
30.60
|
30.60
|
29.70
|
29.70
|
30.23
|
21.74
|
1,122,900
|
|
|
9/30/2022
|
+0.05 / +0.16%
|
30.45
|
30.60
|
30.25
|
30.60
|
30.43
|
22.40
|
1,152,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
30.55
|
30.65
|
30.40
|
30.55
|
30.52
|
22.36
|
1,160,100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.20
|
30.55
|
30.37
|
22.36
|
1,300,000
|
|
|
9/27/2022
|
+0.05 / +0.16%
|
30.25
|
30.55
|
30.25
|
30.55
|
30.43
|
22.36
|
1,316,300
|
|
|
9/26/2022
|
-0.60 / -1.93%
|
30.10
|
31.00
|
30.10
|
30.50
|
30.45
|
22.33
|
1,075,900
|
|
|
9/23/2022
|
-0.20 / -0.64%
|
31.05
|
31.20
|
30.85
|
31.10
|
30.97
|
22.77
|
1,115,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,271,700
|
7.60
|
1.33%
|
|
|
|
ACB
|
14,103,200
|
25.20
|
1.61%
|
|
|
|
BAB
|
3,200
|
11.10
|
-0.89%
|
|
|
|
BID
|
2,115,600
|
37.15
|
-0.80%
|
|
|
|
BVB
|
3,267,700
|
12.50
|
0.81%
|
|
|
|
CTG
|
4,643,600
|
39.35
|
-0.63%
|
|
|
|
EIB
|
3,391,900
|
19.70
|
-1.01%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|