|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.75
-0.10/-0.59%
3:05:02 PM
|
|
|
|
Closing price on 1/3/2023
|
|
| Open |
32.95 |
| High |
33.45 |
| Low |
32.90 |
| Volume |
1,011,200 |
| Split-adjusted Price |
24.38 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.40 / +1.22%
|
32.95
|
33.45
|
32.90
|
33.30
|
33.17
|
24.38
|
1,011,200
|
|
|
12/30/2022
|
+0.45 / +1.39%
|
32.50
|
32.90
|
32.45
|
32.90
|
32.62
|
24.08
|
1,301,500
|
|
|
12/29/2022
|
+0.15 / +0.46%
|
32.30
|
32.50
|
32.15
|
32.45
|
32.31
|
23.75
|
953,300
|
|
|
12/28/2022
|
+0.30 / +0.94%
|
32.00
|
32.30
|
31.70
|
32.30
|
31.97
|
23.64
|
1,042,500
|
|
|
12/27/2022
|
+0.35 / +1.11%
|
31.65
|
32.00
|
31.55
|
32.00
|
31.76
|
23.42
|
6,173,100
|
|
|
12/26/2022
|
-0.10 / -0.31%
|
31.75
|
31.85
|
31.40
|
31.65
|
31.57
|
23.17
|
877,400
|
|
|
12/23/2022
|
+0.05 / +0.16%
|
31.70
|
31.80
|
31.50
|
31.75
|
31.64
|
23.24
|
767,100
|
|
|
12/22/2022
|
+0.30 / +0.96%
|
31.45
|
31.70
|
31.35
|
31.70
|
31.51
|
23.20
|
1,231,900
|
|
|
12/21/2022
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.15
|
31.40
|
31.33
|
22.98
|
1,097,800
|
|
|
12/20/2022
|
0.00 / 0.00%
|
31.30
|
31.35
|
30.80
|
31.30
|
31.01
|
22.91
|
1,341,500
|
|
|
12/19/2022
|
+0.10 / +0.32%
|
31.20
|
31.40
|
31.05
|
31.30
|
31.23
|
22.91
|
1,228,100
|
|
|
12/16/2022
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.90
|
31.20
|
31.11
|
22.84
|
1,197,700
|
|
|
12/15/2022
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.90
|
31.10
|
31.08
|
22.77
|
1,212,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.85
|
31.00
|
31.01
|
22.69
|
1,184,500
|
|
|
12/13/2022
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.65
|
31.00
|
30.85
|
22.69
|
1,208,000
|
|
|
12/12/2022
|
+0.05 / +0.16%
|
30.75
|
30.90
|
30.50
|
30.80
|
30.79
|
22.55
|
1,222,500
|
|
|
12/9/2022
|
-0.10 / -0.32%
|
30.85
|
30.90
|
30.45
|
30.75
|
30.78
|
22.51
|
1,219,900
|
|
|
12/8/2022
|
+0.25 / +0.82%
|
30.60
|
31.00
|
30.60
|
30.85
|
30.81
|
22.58
|
2,387,300
|
|
|
12/7/2022
|
+0.05 / +0.16%
|
30.55
|
30.60
|
30.40
|
30.60
|
30.51
|
22.40
|
1,091,900
|
|
|
12/6/2022
|
-0.15 / -0.49%
|
30.75
|
30.75
|
30.40
|
30.55
|
30.61
|
22.36
|
3,277,400
|
|
|
12/5/2022
|
+0.25 / +0.82%
|
30.50
|
30.70
|
30.45
|
30.70
|
30.61
|
22.47
|
1,430,100
|
|
|
12/2/2022
|
+0.15 / +0.50%
|
30.30
|
30.45
|
30.15
|
30.45
|
30.28
|
22.29
|
13,244,800
|
|
|
12/1/2022
|
+0.15 / +0.50%
|
30.15
|
30.30
|
30.05
|
30.30
|
30.16
|
22.18
|
10,583,700
|
|
|
11/30/2022
|
+0.05 / +0.17%
|
30.10
|
30.15
|
29.85
|
30.15
|
30.00
|
22.07
|
1,240,800
|
|
|
11/29/2022
|
+0.05 / +0.17%
|
30.10
|
30.15
|
29.75
|
30.10
|
29.93
|
22.03
|
4,432,000
|
|
|
11/28/2022
|
+0.25 / +0.84%
|
29.85
|
30.05
|
29.80
|
30.05
|
29.91
|
22.00
|
1,394,700
|
|
|
11/25/2022
|
+0.25 / +0.85%
|
29.55
|
29.80
|
29.55
|
29.80
|
29.72
|
21.81
|
1,077,900
|
|
|
11/24/2022
|
-0.10 / -0.34%
|
29.65
|
29.70
|
29.45
|
29.55
|
29.55
|
21.63
|
940,600
|
|
|
11/23/2022
|
-0.15 / -0.50%
|
29.80
|
29.90
|
29.65
|
29.65
|
29.78
|
21.70
|
947,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
29.85
|
30.05
|
27.75
|
29.80
|
29.77
|
21.81
|
6,269,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|