|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
18.85
-0.15/-0.79%
12:50:01 PM
|
|
|
|
Closing price on 8/2/2021
|
|
| Open |
36.00 |
| High |
36.60 |
| Low |
35.00 |
| Volume |
1,895,300 |
| Split-adjusted Price |
19.61 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
924,700
|
7.70
|
1.32%
|
|
|
|
ACB
|
7,710,500
|
25.60
|
0.59%
|
|
|
|
BAB
|
10,300
|
11.30
|
0.00%
|
|
|
|
BID
|
1,342,000
|
36.45
|
-0.41%
|
|
|
|
BVB
|
1,381,300
|
12.50
|
-0.79%
|
|
|
|
CTG
|
3,088,100
|
39.05
|
0.13%
|
|
|
|
EIB
|
4,433,500
|
19.50
|
0.26%
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|