|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.80
0.00/0.00%
10:44:32 AM
|
|
|
|
Closing price on 6/16/2021
|
|
| Open |
41.30 |
| High |
41.30 |
| Low |
38.60 |
| Volume |
1,489,700 |
| Split-adjusted Price |
19.65 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
-1.50 / -3.63%
|
41.30
|
41.30
|
38.60
|
39.80
|
39.43
|
19.65
|
1,489,700
|
|
|
6/15/2021
|
-1.70 / -3.95%
|
42.90
|
42.95
|
40.10
|
41.30
|
41.49
|
20.39
|
2,466,800
|
|
|
6/14/2021
|
+0.10 / +0.23%
|
42.90
|
43.00
|
41.00
|
43.00
|
41.92
|
21.23
|
2,782,100
|
|
|
6/11/2021
|
+1.60 / +3.87%
|
41.30
|
42.90
|
39.50
|
42.90
|
41.89
|
21.18
|
2,589,300
|
|
|
6/10/2021
|
+1.10 / +2.74%
|
40.70
|
42.60
|
37.50
|
41.30
|
39.86
|
20.39
|
3,337,900
|
|
|
6/9/2021
|
-2.80 / -6.51%
|
40.50
|
43.20
|
40.15
|
40.20
|
41.43
|
19.85
|
2,641,700
|
|
|
6/8/2021
|
-0.50 / -1.15%
|
41.50
|
43.00
|
40.60
|
43.00
|
41.60
|
21.23
|
2,450,000
|
|
|
6/7/2021
|
-2.00 / -4.40%
|
45.50
|
45.50
|
42.40
|
43.50
|
42.99
|
21.47
|
1,594,600
|
|
|
6/4/2021
|
+2.50 / +5.81%
|
43.40
|
45.50
|
40.10
|
45.50
|
41.86
|
22.46
|
4,445,100
|
|
|
6/3/2021
|
+1.50 / +3.61%
|
41.60
|
43.00
|
39.05
|
43.00
|
41.01
|
21.23
|
2,794,400
|
|
|
6/2/2021
|
+0.60 / +1.47%
|
40.70
|
41.50
|
38.90
|
41.50
|
40.20
|
20.49
|
1,816,900
|
|
|
6/1/2021
|
+0.10 / +0.25%
|
40.85
|
41.90
|
39.00
|
40.90
|
40.39
|
20.19
|
1,733,600
|
|
|
5/31/2021
|
+1.80 / +4.62%
|
39.00
|
40.80
|
38.00
|
40.80
|
39.12
|
20.14
|
1,832,500
|
|
|
5/28/2021
|
+1.95 / +5.26%
|
37.00
|
39.00
|
35.50
|
39.00
|
36.94
|
19.25
|
2,006,200
|
|
|
5/27/2021
|
-0.15 / -0.40%
|
37.30
|
37.35
|
35.05
|
37.05
|
36.16
|
18.29
|
2,077,400
|
|
|
5/26/2021
|
+2.35 / +6.74%
|
34.90
|
37.20
|
33.50
|
37.20
|
34.92
|
18.36
|
2,720,400
|
|
|
5/25/2021
|
+2.25 / +6.90%
|
32.95
|
34.85
|
30.50
|
34.85
|
32.18
|
17.20
|
3,725,900
|
|
|
5/24/2021
|
+0.60 / +1.88%
|
32.00
|
32.60
|
30.50
|
32.60
|
31.87
|
16.09
|
2,716,700
|
|
|
5/21/2021
|
+0.25 / +0.79%
|
31.75
|
32.00
|
30.35
|
32.00
|
31.66
|
15.80
|
4,272,700
|
|
|
5/20/2021
|
0.00 / 0.00%
|
31.95
|
31.95
|
29.60
|
31.75
|
31.15
|
15.67
|
4,030,600
|
|
|
5/19/2021
|
+0.25 / +0.79%
|
31.50
|
31.95
|
29.50
|
31.75
|
31.09
|
15.67
|
3,510,600
|
|
|
5/18/2021
|
+0.05 / +0.16%
|
32.10
|
32.10
|
31.40
|
31.50
|
31.40
|
15.55
|
3,096,400
|
|
|
5/17/2021
|
+1.20 / +3.97%
|
30.30
|
32.00
|
30.30
|
31.45
|
30.30
|
15.53
|
3,145,000
|
|
|
5/14/2021
|
+1.95 / +6.89%
|
28.50
|
30.25
|
27.50
|
30.25
|
28.91
|
14.93
|
3,100,400
|
|
|
5/13/2021
|
+0.30 / +1.07%
|
28.00
|
28.50
|
27.10
|
28.30
|
28.03
|
13.97
|
2,069,300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.90
|
13.82
|
1,429,600
|
|
|
5/11/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.70
|
28.00
|
27.94
|
13.82
|
942,400
|
|
|
5/10/2021
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.00
|
28.00
|
27.45
|
13.82
|
1,638,300
|
|
|
5/7/2021
|
+0.15 / +0.55%
|
27.50
|
27.70
|
27.00
|
27.50
|
27.39
|
13.58
|
1,122,000
|
|
|
5/6/2021
|
+0.90 / +3.40%
|
26.45
|
28.30
|
26.30
|
27.35
|
26.73
|
13.50
|
1,078,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,214,500
|
9.10
|
0.00%
|
|
|
|
ACB
|
8,247,500
|
22.85
|
0.88%
|
|
|
|
BAB
|
3,900
|
12.50
|
1.63%
|
|
|
|
BID
|
2,309,700
|
38.35
|
0.00%
|
|
|
|
BVB
|
1,640,700
|
14.30
|
-1.38%
|
|
|
|
CTG
|
2,554,800
|
44.95
|
-0.22%
|
|
|
|
EIB
|
8,457,500
|
25.55
|
1.59%
|
|
|
|
|
Market Update
Last updated at 10:44:59 AM
|
|
|
|
|