|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.90
+0.65/+3.38%
12:04:23 PM
|
|
|
|
Closing price on 9/8/2022
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.65 |
| Volume |
1,273,500 |
| Split-adjusted Price |
23.39 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.05 / -0.16%
|
32.00
|
32.00
|
31.65
|
31.95
|
31.81
|
23.39
|
1,273,500
|
|
|
9/7/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.60
|
32.00
|
31.84
|
23.42
|
1,611,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
31.95
|
32.05
|
31.80
|
32.00
|
31.91
|
23.42
|
1,543,100
|
|
|
9/5/2022
|
-0.25 / -0.78%
|
32.10
|
32.10
|
31.50
|
32.00
|
31.73
|
23.42
|
1,158,600
|
|
|
8/31/2022
|
-0.05 / -0.15%
|
31.50
|
32.25
|
31.00
|
32.25
|
31.63
|
23.61
|
2,146,600
|
|
|
8/30/2022
|
+0.10 / +0.31%
|
32.15
|
32.30
|
31.50
|
32.30
|
31.88
|
23.64
|
1,097,700
|
|
|
8/29/2022
|
-0.20 / -0.62%
|
32.20
|
32.20
|
31.70
|
32.20
|
31.94
|
23.57
|
1,543,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
32.35
|
32.40
|
32.00
|
32.40
|
32.20
|
23.72
|
2,753,389
|
|
|
8/25/2022
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.80
|
32.40
|
32.05
|
23.72
|
2,430,200
|
|
|
8/24/2022
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.35
|
32.40
|
32.42
|
23.72
|
17,049,689
|
|
|
8/23/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.10
|
32.50
|
32.32
|
23.79
|
10,539,400
|
|
|
8/22/2022
|
+1.25 / +4.00%
|
31.30
|
32.50
|
31.15
|
32.50
|
31.48
|
23.79
|
2,008,500
|
|
|
8/19/2022
|
-0.10 / -0.32%
|
31.35
|
31.35
|
31.15
|
31.25
|
31.24
|
22.88
|
6,379,800
|
|
|
8/18/2022
|
-0.15 / -0.48%
|
31.50
|
31.50
|
31.20
|
31.35
|
31.34
|
22.95
|
10,169,300
|
|
|
8/17/2022
|
+0.05 / +0.16%
|
31.35
|
31.50
|
31.30
|
31.50
|
31.39
|
23.06
|
20,849,200
|
|
|
8/16/2022
|
-0.05 / -0.16%
|
31.45
|
31.45
|
31.20
|
31.45
|
31.31
|
23.02
|
1,678,300
|
|
|
8/15/2022
|
+0.15 / +0.48%
|
31.50
|
31.50
|
31.25
|
31.50
|
31.34
|
23.06
|
2,680,000
|
|
|
8/12/2022
|
-0.15 / -0.48%
|
31.35
|
31.45
|
31.15
|
31.35
|
31.28
|
22.95
|
2,767,889
|
|
|
8/11/2022
|
+0.40 / +1.29%
|
31.25
|
31.50
|
30.95
|
31.50
|
31.13
|
23.06
|
2,102,500
|
|
|
8/10/2022
|
-0.15 / -0.48%
|
31.25
|
31.25
|
30.90
|
31.10
|
31.03
|
22.77
|
7,094,100
|
|
|
8/9/2022
|
-0.20 / -0.64%
|
31.45
|
31.50
|
31.10
|
31.25
|
31.26
|
22.88
|
1,950,700
|
|
|
8/8/2022
|
-0.10 / -0.32%
|
31.60
|
31.65
|
31.45
|
31.45
|
31.52
|
23.02
|
6,872,500
|
|
|
8/5/2022
|
-0.20 / -0.63%
|
31.70
|
31.75
|
31.45
|
31.55
|
31.62
|
23.09
|
1,928,789
|
|
|
8/4/2022
|
-0.05 / -0.16%
|
31.75
|
31.80
|
31.55
|
31.75
|
31.67
|
23.24
|
8,597,000
|
|
|
8/3/2022
|
-0.05 / -0.16%
|
31.70
|
31.80
|
31.50
|
31.80
|
31.65
|
23.28
|
6,096,200
|
|
|
8/2/2022
|
-0.10 / -0.31%
|
31.75
|
31.85
|
31.45
|
31.85
|
31.66
|
23.31
|
1,878,200
|
|
|
8/1/2022
|
+0.10 / +0.31%
|
31.75
|
31.95
|
31.50
|
31.95
|
31.73
|
23.39
|
1,958,600
|
|
|
7/29/2022
|
+0.05 / +0.16%
|
31.80
|
31.85
|
31.45
|
31.85
|
31.72
|
23.31
|
1,515,200
|
|
|
7/28/2022
|
+0.05 / +0.16%
|
30.60
|
31.80
|
30.10
|
31.80
|
30.99
|
23.28
|
2,160,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
31.70
|
31.75
|
31.55
|
31.75
|
31.65
|
23.24
|
1,729,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
22,323,000
|
13.00
|
14.04%
|
|
|
|
ACB
|
5,926,900
|
22.75
|
-1.09%
|
|
|
|
BAB
|
25,300
|
13.70
|
-0.72%
|
|
|
|
BID
|
3,567,500
|
37.60
|
-1.31%
|
|
|
|
BVB
|
4,620,300
|
13.90
|
-2.11%
|
|
|
|
CTG
|
11,171,000
|
45.35
|
-1.84%
|
|
|
|
EIB
|
14,288,100
|
25.80
|
-3.01%
|
|
|
|
|
Market Update
Last updated at 12:05:04 PM
|
|
|
|
|