|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.40
+0.35/+2.05%
3:05:00 PM
|
|
|
|
Closing price on 3/14/2022
|
|
| Open |
37.45 |
| High |
37.45 |
| Low |
36.95 |
| Volume |
1,666,100 |
| Split-adjusted Price |
22.94 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-0.10 / -0.27%
|
37.45
|
37.45
|
36.95
|
37.40
|
37.15
|
22.94
|
1,666,100
|
|
|
3/11/2022
|
0.00 / 0.00%
|
37.35
|
37.50
|
37.00
|
37.50
|
37.21
|
23.00
|
1,640,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
37.55
|
37.80
|
37.05
|
37.50
|
37.42
|
23.00
|
1,989,600
|
|
|
3/9/2022
|
-0.20 / -0.53%
|
37.60
|
37.70
|
36.80
|
37.50
|
37.13
|
23.00
|
1,967,100
|
|
|
3/8/2022
|
-0.10 / -0.26%
|
37.65
|
37.80
|
37.25
|
37.70
|
37.55
|
23.12
|
1,994,100
|
|
|
3/7/2022
|
-0.20 / -0.53%
|
38.00
|
38.05
|
37.10
|
37.80
|
37.55
|
23.18
|
1,787,200
|
|
|
3/4/2022
|
+0.15 / +0.40%
|
37.65
|
38.00
|
37.00
|
38.00
|
37.44
|
23.31
|
2,497,600
|
|
|
3/3/2022
|
+0.05 / +0.13%
|
37.35
|
37.85
|
36.60
|
37.85
|
37.22
|
23.22
|
1,945,800
|
|
|
3/2/2022
|
+0.90 / +2.44%
|
37.00
|
37.80
|
36.00
|
37.80
|
36.52
|
23.18
|
2,107,700
|
|
|
3/1/2022
|
+1.50 / +4.24%
|
35.55
|
37.05
|
34.65
|
36.90
|
35.44
|
22.63
|
2,363,400
|
|
|
2/28/2022
|
-0.90 / -2.48%
|
36.30
|
36.30
|
35.00
|
35.40
|
35.38
|
21.71
|
1,641,500
|
|
|
2/25/2022
|
+0.10 / +0.28%
|
36.10
|
36.30
|
35.95
|
36.30
|
36.13
|
22.26
|
1,951,000
|
|
|
2/24/2022
|
-0.25 / -0.69%
|
36.40
|
36.40
|
35.25
|
36.20
|
35.89
|
22.20
|
1,656,700
|
|
|
2/23/2022
|
+0.45 / +1.25%
|
36.35
|
36.45
|
35.10
|
36.45
|
35.91
|
22.36
|
2,470,400
|
|
|
2/22/2022
|
-0.30 / -0.83%
|
36.15
|
36.20
|
35.50
|
36.00
|
35.98
|
22.08
|
1,514,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|