|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.90
-1.20/-5.69%
3:09:26 PM
|
|
|
|
Closing price on 3/29/2022
|
|
| Open |
37.65 |
| High |
37.65 |
| Low |
36.50 |
| Volume |
2,414,800 |
| Split-adjusted Price |
22.39 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-1.15 / -3.05%
|
37.65
|
37.65
|
36.50
|
36.50
|
37.23
|
22.39
|
2,414,800
|
|
|
3/28/2022
|
-0.45 / -1.18%
|
38.05
|
38.05
|
37.10
|
37.65
|
37.58
|
23.09
|
1,901,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
38.05
|
38.25
|
37.45
|
38.10
|
37.96
|
23.37
|
1,818,000
|
|
|
3/24/2022
|
-0.10 / -0.26%
|
37.95
|
38.15
|
37.35
|
38.10
|
37.84
|
23.37
|
1,654,500
|
|
|
3/23/2022
|
-0.10 / -0.26%
|
37.90
|
38.30
|
37.80
|
38.20
|
38.14
|
23.43
|
1,668,100
|
|
|
3/22/2022
|
+0.45 / +1.19%
|
37.75
|
38.40
|
37.30
|
38.30
|
37.90
|
23.49
|
1,925,700
|
|
|
3/21/2022
|
0.00 / 0.00%
|
37.75
|
37.95
|
37.10
|
37.85
|
37.59
|
23.22
|
1,812,000
|
|
|
3/18/2022
|
+0.05 / +0.13%
|
37.85
|
37.85
|
37.55
|
37.85
|
37.75
|
23.22
|
1,525,400
|
|
|
3/17/2022
|
+0.10 / +0.27%
|
37.70
|
37.80
|
37.10
|
37.80
|
37.53
|
23.18
|
1,772,500
|
|
|
3/16/2022
|
+0.20 / +0.53%
|
37.50
|
37.75
|
37.10
|
37.70
|
37.42
|
23.12
|
1,772,000
|
|
|
3/15/2022
|
+0.10 / +0.27%
|
37.25
|
37.50
|
37.05
|
37.50
|
37.30
|
23.00
|
1,705,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,781,300
|
10.80
|
-2.70%
|
|
|
|
ACB
|
34,025,200
|
22.75
|
-4.61%
|
|
|
|
BAB
|
58,900
|
13.20
|
-5.04%
|
|
|
|
BID
|
15,396,400
|
37.40
|
-5.08%
|
|
|
|
BVB
|
18,049,700
|
14.00
|
-8.50%
|
|
|
|
CTG
|
14,733,900
|
43.80
|
-3.95%
|
|
|
|
EIB
|
42,513,300
|
27.30
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|