|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.70
-0.05/-0.30%
3:05:01 PM
|
|
|
|
Closing price on 7/15/2021
|
|
| Open |
38.00 |
| High |
40.40 |
| Low |
37.50 |
| Volume |
1,725,100 |
| Split-adjusted Price |
19.89 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2021
|
+2.10 / +5.50%
|
38.00
|
40.40
|
37.50
|
40.30
|
38.21
|
19.89
|
1,725,100
|
|
|
7/14/2021
|
-0.40 / -1.04%
|
38.50
|
38.50
|
37.10
|
38.20
|
37.98
|
18.86
|
1,798,000
|
|
|
7/13/2021
|
+0.60 / +1.58%
|
37.50
|
38.60
|
36.30
|
38.60
|
37.70
|
19.06
|
1,732,300
|
|
|
7/12/2021
|
-2.60 / -6.40%
|
40.30
|
40.30
|
37.80
|
38.00
|
38.48
|
18.76
|
1,625,200
|
|
|
7/9/2021
|
-0.90 / -2.17%
|
41.30
|
41.60
|
40.00
|
40.60
|
40.91
|
20.04
|
2,824,800
|
|
|
7/8/2021
|
-0.40 / -0.95%
|
41.80
|
41.80
|
40.50
|
41.50
|
41.47
|
20.49
|
2,656,800
|
|
|
7/7/2021
|
+0.20 / +0.48%
|
41.15
|
42.00
|
40.00
|
41.90
|
40.89
|
20.68
|
3,388,500
|
|
|
7/6/2021
|
-0.50 / -1.18%
|
42.20
|
42.35
|
40.30
|
41.70
|
41.57
|
20.59
|
3,177,800
|
|
|
7/5/2021
|
-0.20 / -0.47%
|
42.40
|
42.40
|
41.00
|
42.20
|
41.61
|
20.83
|
2,506,700
|
|
|
7/2/2021
|
+1.55 / +3.79%
|
40.90
|
42.40
|
39.95
|
42.40
|
41.13
|
20.93
|
3,294,900
|
|
|
7/1/2021
|
-0.30 / -0.73%
|
41.15
|
41.20
|
39.30
|
40.85
|
40.37
|
20.17
|
2,349,400
|
|
|
6/30/2021
|
+0.20 / +0.49%
|
40.95
|
41.35
|
39.50
|
41.15
|
40.96
|
20.31
|
2,195,300
|
|
|
6/29/2021
|
+0.15 / +0.37%
|
40.80
|
41.00
|
40.70
|
40.95
|
40.92
|
20.22
|
2,099,600
|
|
|
6/28/2021
|
+0.70 / +1.75%
|
39.10
|
41.00
|
38.50
|
40.80
|
39.64
|
20.14
|
2,093,400
|
|
|
6/25/2021
|
+0.35 / +0.88%
|
39.80
|
40.10
|
39.00
|
40.10
|
39.66
|
19.80
|
2,106,000
|
|
|
6/24/2021
|
+0.05 / +0.13%
|
39.70
|
39.85
|
39.00
|
39.75
|
39.68
|
19.62
|
2,276,400
|
|
|
6/23/2021
|
-0.35 / -0.87%
|
39.95
|
39.95
|
39.05
|
39.70
|
39.50
|
19.60
|
2,069,900
|
|
|
6/22/2021
|
+0.05 / +0.13%
|
40.00
|
40.10
|
38.90
|
40.05
|
39.66
|
19.77
|
2,389,900
|
|
|
6/21/2021
|
-0.35 / -0.87%
|
40.35
|
40.35
|
39.00
|
40.00
|
39.53
|
19.75
|
2,216,300
|
|
|
6/18/2021
|
+0.65 / +1.64%
|
38.00
|
40.45
|
37.00
|
40.35
|
38.70
|
19.92
|
2,734,900
|
|
|
6/17/2021
|
-0.10 / -0.25%
|
39.60
|
39.80
|
37.40
|
39.70
|
38.39
|
19.60
|
1,823,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|