|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.55
-0.15/-0.85%
11:09:32 AM
|
|
|
|
Closing price on 4/29/2021
|
|
| Open |
26.10 |
| High |
26.95 |
| Low |
26.10 |
| Volume |
1,199,900 |
| Split-adjusted Price |
13.25 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.05 / +0.19%
|
26.10
|
26.95
|
26.10
|
26.85
|
26.76
|
13.25
|
1,199,900
|
|
|
4/28/2021
|
-0.10 / -0.37%
|
26.80
|
26.95
|
26.00
|
26.80
|
26.59
|
13.23
|
846,500
|
|
|
4/27/2021
|
+0.10 / +0.37%
|
25.10
|
26.90
|
25.10
|
26.90
|
26.39
|
13.28
|
705,300
|
|
|
4/26/2021
|
+0.70 / +2.68%
|
27.00
|
27.20
|
26.35
|
26.80
|
26.67
|
13.23
|
578,000
|
|
|
4/23/2021
|
-1.40 / -5.09%
|
27.50
|
27.50
|
26.10
|
26.10
|
26.90
|
12.88
|
853,900
|
|
|
4/22/2021
|
0.00 / 0.00%
|
27.30
|
27.50
|
26.80
|
27.50
|
27.20
|
13.58
|
729,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.52
|
13.58
|
1,465,400
|
|
|
4/19/2021
|
+0.20 / +0.73%
|
27.35
|
27.50
|
27.10
|
27.50
|
27.34
|
13.58
|
886,900
|
|
|
4/16/2021
|
+0.30 / +1.11%
|
27.00
|
27.30
|
26.50
|
27.30
|
26.84
|
13.48
|
574,400
|
|
|
4/15/2021
|
+0.20 / +0.75%
|
26.40
|
27.00
|
25.50
|
27.00
|
26.35
|
13.33
|
1,409,400
|
|
|
4/14/2021
|
-0.50 / -1.83%
|
27.00
|
27.25
|
26.80
|
26.80
|
26.99
|
13.23
|
579,800
|
|
|
4/13/2021
|
-0.40 / -1.44%
|
27.10
|
27.50
|
27.10
|
27.30
|
27.26
|
13.48
|
433,600
|
|
|
4/12/2021
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.00
|
27.70
|
27.27
|
13.67
|
846,900
|
|
|
4/9/2021
|
+0.10 / +0.36%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.48
|
13.67
|
955,900
|
|
|
4/8/2021
|
-0.40 / -1.43%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.69
|
13.63
|
911,300
|
|
|
4/7/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
28.00
|
27.87
|
13.82
|
1,208,100
|
|
|
4/6/2021
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.30
|
28.00
|
27.76
|
13.82
|
1,881,700
|
|
|
4/5/2021
|
-0.15 / -0.53%
|
28.05
|
28.15
|
27.40
|
28.10
|
27.90
|
13.87
|
1,564,100
|
|
|
4/2/2021
|
+0.05 / +0.18%
|
27.70
|
28.25
|
27.70
|
28.25
|
28.10
|
13.95
|
2,990,700
|
|
|
4/1/2021
|
+0.05 / +0.18%
|
28.10
|
28.20
|
27.10
|
28.20
|
27.87
|
13.92
|
3,793,500
|
|
|
3/31/2021
|
+1.80 / +6.83%
|
28.15
|
28.15
|
27.20
|
28.15
|
27.97
|
13.90
|
4,138,700
|
|
|
3/30/2021
|
+1.70 / +6.90%
|
26.35
|
26.35
|
26.25
|
26.35
|
26.35
|
13.01
|
2,116,300
|
|
|
3/29/2021
|
+1.60 / +6.94%
|
24.65
|
24.65
|
24.00
|
24.65
|
24.61
|
12.17
|
4,242,200
|
|
|
3/26/2021
|
+1.50 / +6.96%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
11.38
|
1,078,500
|
|
|
3/25/2021
|
+1.40 / +6.95%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
10.64
|
1,599,435
|
|
|
3/24/2021
|
+3.35 / +19.94%
|
20.15
|
20.15
|
20.15
|
20.15
|
20.15
|
9.95
|
6,007,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|