|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.70
-0.05/-0.30%
3:05:01 PM
|
|
|
|
Closing price on 9/7/2021
|
|
| Open |
35.65 |
| High |
36.00 |
| Low |
35.15 |
| Volume |
3,851,000 |
| Split-adjusted Price |
19.39 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
+0.10 / +0.28%
|
35.65
|
36.00
|
35.15
|
36.00
|
35.77
|
19.39
|
3,851,000
|
|
|
9/6/2021
|
0.00 / 0.00%
|
35.30
|
35.95
|
35.10
|
35.90
|
35.63
|
19.34
|
3,044,100
|
|
|
9/1/2021
|
-0.10 / -0.28%
|
36.00
|
36.10
|
35.10
|
35.90
|
35.72
|
19.34
|
3,849,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.65
|
36.00
|
35.85
|
19.39
|
3,009,500
|
|
|
8/30/2021
|
+0.65 / +1.84%
|
35.40
|
36.00
|
35.20
|
36.00
|
35.36
|
19.39
|
3,405,800
|
|
|
8/27/2021
|
0.00 / 0.00%
|
35.30
|
35.35
|
34.20
|
35.35
|
34.90
|
19.04
|
3,167,600
|
|
|
8/26/2021
|
-0.35 / -0.98%
|
35.60
|
35.75
|
35.05
|
35.35
|
35.45
|
19.04
|
3,278,000
|
|
|
8/25/2021
|
+0.10 / +0.28%
|
35.70
|
35.95
|
35.20
|
35.70
|
35.50
|
19.23
|
2,703,100
|
|
|
8/24/2021
|
+0.30 / +0.85%
|
35.20
|
35.60
|
34.75
|
35.60
|
35.19
|
19.18
|
2,167,200
|
|
|
8/23/2021
|
-0.50 / -1.40%
|
35.60
|
35.70
|
34.95
|
35.30
|
35.13
|
19.02
|
2,285,100
|
|
|
8/20/2021
|
-0.10 / -0.28%
|
35.90
|
35.90
|
34.60
|
35.80
|
35.18
|
19.29
|
1,814,400
|
|
|
8/19/2021
|
-0.35 / -0.97%
|
36.20
|
36.20
|
35.60
|
35.90
|
35.87
|
19.34
|
2,059,500
|
|
|
8/18/2021
|
-0.55 / -1.49%
|
36.25
|
36.70
|
36.00
|
36.25
|
36.21
|
19.53
|
2,351,100
|
|
|
8/17/2021
|
+0.20 / +0.55%
|
36.60
|
37.50
|
36.50
|
36.80
|
36.80
|
19.82
|
2,520,300
|
|
|
8/16/2021
|
+0.20 / +0.55%
|
36.30
|
36.60
|
35.50
|
36.60
|
36.08
|
19.72
|
3,049,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|