|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.75
-0.10/-0.59%
3:05:02 PM
|
|
|
|
Closing price on 5/20/2022
|
|
| Open |
34.65 |
| High |
34.95 |
| Low |
34.45 |
| Volume |
2,006,500 |
| Split-adjusted Price |
21.38 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.25 / +0.72%
|
34.65
|
34.95
|
34.45
|
34.85
|
34.67
|
21.38
|
2,006,500
|
|
|
5/19/2022
|
-0.20 / -0.57%
|
34.65
|
34.75
|
34.05
|
34.60
|
34.43
|
21.22
|
1,538,900
|
|
|
5/18/2022
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.50
|
34.80
|
34.75
|
21.34
|
2,171,000
|
|
|
5/17/2022
|
0.00 / 0.00%
|
34.65
|
35.00
|
34.20
|
34.80
|
34.69
|
21.34
|
1,976,300
|
|
|
5/16/2022
|
+0.15 / +0.43%
|
34.95
|
34.95
|
34.10
|
34.80
|
34.69
|
21.34
|
2,204,100
|
|
|
5/13/2022
|
-0.35 / -1.00%
|
35.00
|
35.30
|
33.50
|
34.65
|
34.12
|
21.25
|
1,654,600
|
|
|
5/12/2022
|
-1.00 / -2.78%
|
35.90
|
35.90
|
34.80
|
35.00
|
35.45
|
21.47
|
1,866,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
35.95
|
36.00
|
35.00
|
36.00
|
35.63
|
22.08
|
1,794,600
|
|
|
5/10/2022
|
+1.50 / +4.35%
|
34.30
|
36.00
|
33.50
|
36.00
|
34.50
|
22.08
|
1,349,500
|
|
|
5/9/2022
|
-0.80 / -2.27%
|
35.00
|
35.10
|
33.95
|
34.50
|
34.77
|
21.16
|
1,360,900
|
|
|
5/6/2022
|
-0.90 / -2.49%
|
35.05
|
35.50
|
34.60
|
35.30
|
35.16
|
21.65
|
1,626,000
|
|
|
5/5/2022
|
-0.05 / -0.14%
|
36.30
|
36.40
|
35.75
|
36.20
|
36.09
|
22.20
|
1,742,000
|
|
|
5/4/2022
|
-0.50 / -1.36%
|
36.80
|
36.80
|
35.95
|
36.25
|
36.14
|
22.23
|
1,708,500
|
|
|
4/29/2022
|
-0.50 / -1.34%
|
37.25
|
37.30
|
36.20
|
36.75
|
36.70
|
22.54
|
2,122,200
|
|
|
4/28/2022
|
+0.20 / +0.54%
|
37.10
|
37.35
|
36.80
|
37.25
|
37.12
|
22.85
|
3,046,700
|
|
|
4/27/2022
|
+0.60 / +1.65%
|
36.45
|
37.05
|
36.10
|
37.05
|
36.37
|
22.72
|
1,921,900
|
|
|
4/26/2022
|
+0.95 / +2.68%
|
35.60
|
36.50
|
34.55
|
36.45
|
35.21
|
22.36
|
1,919,900
|
|
|
4/25/2022
|
-2.25 / -5.96%
|
37.75
|
37.75
|
35.50
|
35.50
|
37.30
|
21.77
|
1,888,400
|
|
|
4/22/2022
|
-0.20 / -0.53%
|
38.00
|
38.25
|
37.60
|
37.75
|
37.83
|
23.15
|
1,989,300
|
|
|
4/21/2022
|
+0.20 / +0.53%
|
37.70
|
38.00
|
37.55
|
37.95
|
37.74
|
23.28
|
2,152,900
|
|
|
4/20/2022
|
+0.10 / +0.27%
|
37.65
|
37.90
|
37.35
|
37.75
|
37.62
|
23.15
|
2,131,300
|
|
|
4/19/2022
|
-0.10 / -0.26%
|
37.70
|
37.80
|
37.50
|
37.65
|
37.69
|
23.09
|
1,568,100
|
|
|
4/18/2022
|
-0.25 / -0.66%
|
38.00
|
38.00
|
37.00
|
37.75
|
37.57
|
23.15
|
2,373,900
|
|
|
4/15/2022
|
-0.15 / -0.39%
|
38.10
|
38.10
|
37.75
|
38.00
|
37.94
|
23.31
|
2,232,600
|
|
|
4/14/2022
|
+0.10 / +0.26%
|
38.00
|
38.35
|
37.40
|
38.15
|
37.83
|
23.40
|
2,506,600
|
|
|
4/13/2022
|
+0.05 / +0.13%
|
37.85
|
38.05
|
37.70
|
38.05
|
37.84
|
23.34
|
2,628,300
|
|
|
4/12/2022
|
+0.20 / +0.53%
|
37.75
|
38.00
|
36.60
|
38.00
|
37.31
|
23.31
|
2,092,500
|
|
|
4/8/2022
|
-0.35 / -0.92%
|
38.00
|
38.05
|
36.90
|
37.80
|
37.48
|
23.18
|
2,561,800
|
|
|
4/7/2022
|
-0.30 / -0.78%
|
38.45
|
38.45
|
37.95
|
38.15
|
38.10
|
23.40
|
2,743,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
38.35
|
38.45
|
38.05
|
38.45
|
38.25
|
23.58
|
1,962,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|