|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.40
+0.35/+2.05%
3:05:00 PM
|
|
|
|
Closing price on 2/7/2022
|
|
| Open |
39.25 |
| High |
39.35 |
| Low |
38.70 |
| Volume |
1,491,800 |
| Split-adjusted Price |
24.10 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2021
|
+0.55 / +1.22%
|
44.90
|
45.90
|
44.80
|
45.60
|
45.35
|
26.01
|
2,256,900
|
|
|
12/30/2021
|
+0.05 / +0.11%
|
45.20
|
45.20
|
44.00
|
45.05
|
44.64
|
25.70
|
2,310,800
|
|
|
12/29/2021
|
+1.05 / +2.39%
|
43.95
|
45.00
|
42.50
|
45.00
|
43.63
|
25.67
|
2,471,900
|
|
|
12/28/2021
|
-0.05 / -0.11%
|
44.30
|
44.90
|
43.00
|
43.95
|
44.05
|
25.07
|
2,819,000
|
|
|
12/27/2021
|
+2.75 / +6.67%
|
41.50
|
44.00
|
41.30
|
44.00
|
42.59
|
25.10
|
3,680,800
|
|
|
12/24/2021
|
+2.60 / +6.73%
|
38.60
|
41.35
|
38.25
|
41.25
|
39.04
|
23.53
|
3,663,200
|
|
|
12/23/2021
|
-0.40 / -1.02%
|
39.05
|
39.05
|
37.50
|
38.65
|
38.50
|
22.05
|
4,132,900
|
|
|
12/22/2021
|
-0.25 / -0.64%
|
39.25
|
39.25
|
38.75
|
39.05
|
39.03
|
22.28
|
2,109,400
|
|
|
12/21/2021
|
+0.05 / +0.13%
|
39.20
|
39.30
|
38.85
|
39.30
|
39.08
|
22.42
|
1,791,900
|
|
|
12/20/2021
|
-0.10 / -0.25%
|
39.45
|
39.50
|
38.90
|
39.25
|
39.13
|
22.39
|
1,916,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|