|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.95
+0.10/+0.50%
3:09:22 PM
|
|
|
|
Closing price on 8/13/2021
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
35.50 |
| Volume |
2,626,900 |
| Split-adjusted Price |
19.61 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2021
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.50
|
36.40
|
35.99
|
19.61
|
2,626,900
|
|
|
8/12/2021
|
-0.15 / -0.41%
|
36.70
|
36.70
|
35.50
|
36.60
|
36.22
|
19.72
|
1,854,300
|
|
|
8/11/2021
|
-0.15 / -0.41%
|
36.30
|
36.95
|
35.50
|
36.75
|
36.36
|
19.80
|
2,420,300
|
|
|
8/10/2021
|
-0.40 / -1.07%
|
37.30
|
37.45
|
36.50
|
36.90
|
36.94
|
19.88
|
2,707,800
|
|
|
8/9/2021
|
+0.15 / +0.40%
|
36.80
|
37.30
|
36.45
|
37.30
|
36.70
|
20.09
|
1,542,500
|
|
|
8/6/2021
|
-0.10 / -0.27%
|
37.30
|
37.45
|
36.50
|
37.15
|
36.98
|
20.01
|
1,449,500
|
|
|
8/5/2021
|
+0.25 / +0.68%
|
36.95
|
37.55
|
35.80
|
37.25
|
36.71
|
20.07
|
3,360,800
|
|
|
8/4/2021
|
+0.35 / +0.95%
|
36.60
|
37.00
|
36.45
|
37.00
|
36.70
|
19.93
|
1,721,500
|
|
|
8/3/2021
|
+0.25 / +0.69%
|
36.20
|
36.65
|
35.80
|
36.65
|
36.24
|
19.74
|
1,485,000
|
|
|
8/2/2021
|
-0.20 / -0.55%
|
36.00
|
36.60
|
35.00
|
36.40
|
35.82
|
19.61
|
1,895,300
|
|
|
7/30/2021
|
-0.40 / -1.08%
|
36.95
|
37.20
|
36.00
|
36.60
|
36.65
|
19.72
|
2,351,600
|
|
|
7/29/2021
|
+0.05 / +0.14%
|
36.90
|
37.05
|
36.00
|
37.00
|
36.63
|
19.93
|
1,488,300
|
|
|
7/28/2021
|
-0.25 / -0.67%
|
37.00
|
37.15
|
36.00
|
36.95
|
36.68
|
19.90
|
1,308,300
|
|
|
7/27/2021
|
+0.80 / +2.20%
|
36.45
|
37.20
|
35.00
|
37.20
|
36.02
|
20.04
|
1,412,500
|
|
|
7/26/2021
|
-1.15 / -3.06%
|
37.45
|
37.45
|
35.50
|
36.40
|
36.49
|
19.61
|
1,212,300
|
|
|
7/23/2021
|
-0.05 / -0.13%
|
39.00
|
39.00
|
37.30
|
37.55
|
38.00
|
20.23
|
1,460,500
|
|
|
7/22/2021
|
+2.00 / +5.13%
|
38.90
|
41.00
|
38.20
|
41.00
|
39.51
|
20.24
|
2,105,800
|
|
|
7/21/2021
|
-0.05 / -0.13%
|
39.05
|
39.20
|
38.20
|
39.00
|
38.85
|
19.25
|
1,753,900
|
|
|
7/20/2021
|
+2.05 / +5.54%
|
37.00
|
39.30
|
35.00
|
39.05
|
36.68
|
19.28
|
1,740,500
|
|
|
7/19/2021
|
-2.45 / -6.21%
|
38.90
|
38.90
|
37.00
|
37.00
|
38.06
|
18.27
|
1,590,100
|
|
|
7/16/2021
|
-0.85 / -2.11%
|
40.30
|
41.00
|
38.95
|
39.45
|
39.75
|
19.47
|
1,963,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,756,300
|
10.00
|
3.09%
|
|
|
|
ACB
|
15,167,000
|
23.20
|
0.87%
|
|
|
|
BAB
|
15,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
10,953,100
|
38.85
|
0.39%
|
|
|
|
BVB
|
6,329,300
|
14.50
|
0.69%
|
|
|
|
CTG
|
5,070,900
|
45.70
|
0.11%
|
|
|
|
EIB
|
16,214,600
|
27.05
|
0.37%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|