|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.70
-0.05/-0.30%
9:25:00 AM
|
|
|
|
Closing price on 2/21/2022
|
|
| Open |
36.15 |
| High |
36.35 |
| Low |
35.75 |
| Volume |
1,578,100 |
| Split-adjusted Price |
22.26 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.10 / +0.28%
|
36.15
|
36.35
|
35.75
|
36.30
|
36.01
|
22.26
|
1,578,100
|
|
|
2/18/2022
|
-0.10 / -0.28%
|
36.30
|
36.35
|
35.10
|
36.20
|
36.04
|
22.20
|
1,850,900
|
|
|
2/17/2022
|
-0.50 / -1.36%
|
37.05
|
37.40
|
36.30
|
36.30
|
36.80
|
22.26
|
1,749,400
|
|
|
2/16/2022
|
-0.40 / -1.08%
|
37.40
|
37.50
|
36.70
|
36.80
|
36.94
|
22.57
|
1,671,200
|
|
|
2/15/2022
|
+0.60 / +1.64%
|
36.40
|
37.60
|
35.50
|
37.20
|
36.55
|
22.82
|
1,684,900
|
|
|
2/14/2022
|
-1.65 / -4.31%
|
38.00
|
38.15
|
36.60
|
36.60
|
37.46
|
22.45
|
2,070,900
|
|
|
2/11/2022
|
-0.35 / -0.91%
|
38.50
|
38.50
|
37.85
|
38.25
|
38.16
|
23.46
|
1,682,400
|
|
|
2/10/2022
|
+0.20 / +0.52%
|
38.50
|
38.60
|
37.60
|
38.60
|
38.10
|
23.68
|
1,873,800
|
|
|
2/9/2022
|
+0.20 / +0.52%
|
38.20
|
39.05
|
37.35
|
38.40
|
38.02
|
23.55
|
2,409,100
|
|
|
2/8/2022
|
-1.10 / -2.80%
|
39.15
|
39.25
|
37.50
|
38.20
|
38.61
|
23.43
|
2,174,600
|
|
|
2/7/2022
|
0.00 / 0.00%
|
39.25
|
39.35
|
38.70
|
39.30
|
39.17
|
24.10
|
1,491,800
|
|
|
1/28/2022
|
+0.30 / +0.77%
|
38.95
|
39.30
|
38.10
|
39.30
|
38.49
|
24.10
|
2,306,100
|
|
|
1/27/2022
|
-0.60 / -1.52%
|
39.40
|
39.40
|
38.30
|
39.00
|
38.65
|
23.92
|
1,868,000
|
|
|
1/26/2022
|
-0.35 / -0.88%
|
39.95
|
40.30
|
38.60
|
39.60
|
39.40
|
24.29
|
2,597,300
|
|
|
1/25/2022
|
+0.75 / +1.91%
|
39.15
|
39.95
|
38.80
|
39.95
|
39.14
|
24.50
|
1,851,700
|
|
|
1/24/2022
|
-0.05 / -0.13%
|
39.15
|
39.35
|
38.80
|
39.20
|
39.09
|
24.04
|
2,014,100
|
|
|
1/21/2022
|
0.00 / 0.00%
|
39.25
|
39.25
|
37.65
|
39.25
|
38.53
|
24.07
|
2,819,000
|
|
|
1/20/2022
|
+1.00 / +2.61%
|
38.30
|
39.25
|
37.75
|
39.25
|
38.02
|
24.07
|
1,889,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
38.10
|
38.45
|
37.50
|
38.25
|
38.21
|
23.46
|
1,897,600
|
|
|
1/18/2022
|
-0.35 / -0.91%
|
38.40
|
38.85
|
36.55
|
38.25
|
37.59
|
23.46
|
2,322,000
|
|
|
1/17/2022
|
-0.20 / -0.52%
|
39.80
|
39.80
|
37.25
|
38.60
|
38.50
|
23.68
|
1,599,900
|
|
|
1/14/2022
|
+0.10 / +0.24%
|
41.55
|
41.70
|
40.80
|
41.70
|
41.18
|
23.79
|
2,199,400
|
|
|
1/13/2022
|
+0.60 / +1.46%
|
42.00
|
42.20
|
40.75
|
41.60
|
41.07
|
23.73
|
2,293,800
|
|
|
1/12/2022
|
+1.95 / +4.99%
|
39.00
|
41.00
|
37.80
|
41.00
|
38.68
|
23.39
|
2,239,500
|
|
|
1/11/2022
|
-1.70 / -4.17%
|
40.00
|
40.45
|
39.05
|
39.05
|
39.67
|
22.28
|
1,542,500
|
|
|
1/10/2022
|
-1.70 / -4.00%
|
42.30
|
42.30
|
40.10
|
40.75
|
40.80
|
23.25
|
2,225,900
|
|
|
1/7/2022
|
-1.50 / -3.41%
|
43.80
|
43.80
|
41.80
|
42.45
|
42.44
|
24.22
|
2,220,900
|
|
|
1/6/2022
|
-1.05 / -2.33%
|
44.05
|
44.20
|
42.60
|
43.95
|
43.35
|
25.07
|
2,666,600
|
|
|
1/5/2022
|
-0.60 / -1.32%
|
45.45
|
45.60
|
44.25
|
45.00
|
44.96
|
25.67
|
1,891,900
|
|
|
1/4/2022
|
0.00 / 0.00%
|
45.75
|
45.90
|
44.95
|
45.60
|
45.59
|
26.01
|
2,208,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|