|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.05
-0.05/-0.29%
3:05:02 PM
|
|
|
|
Closing price on 1/9/2025
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
1,946,700 |
| Split-adjusted Price |
17.05 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.05 / -0.29%
|
17.30
|
17.30
|
16.90
|
17.05
|
17.06
|
17.05
|
1,946,700
|
|
|
1/8/2025
|
+0.30 / +1.79%
|
16.65
|
17.10
|
16.60
|
17.10
|
16.84
|
17.10
|
2,124,100
|
|
|
1/7/2025
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.55
|
16.80
|
16.70
|
16.80
|
3,200,600
|
|
|
1/6/2025
|
-0.05 / -0.30%
|
16.65
|
16.75
|
16.60
|
16.75
|
16.68
|
16.75
|
1,709,400
|
|
|
1/3/2025
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.62
|
16.80
|
1,760,500
|
|
|
1/2/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.45
|
16.75
|
16.61
|
16.75
|
1,644,600
|
|
|
12/31/2024
|
+0.05 / +0.30%
|
16.85
|
16.85
|
16.60
|
16.75
|
16.74
|
16.75
|
2,157,665
|
|
|
12/30/2024
|
-0.20 / -1.18%
|
16.80
|
16.95
|
16.70
|
16.70
|
16.81
|
16.70
|
1,727,400
|
|
|
12/27/2024
|
0.00 / 0.00%
|
17.05
|
17.20
|
16.90
|
16.90
|
17.03
|
16.90
|
1,741,800
|
|
|
12/26/2024
|
-0.35 / -2.03%
|
17.25
|
17.30
|
16.90
|
16.90
|
17.13
|
16.90
|
1,693,500
|
|
|
12/25/2024
|
+0.20 / +1.17%
|
16.85
|
17.25
|
16.85
|
17.25
|
17.14
|
17.25
|
11,924,800
|
|
|
12/24/2024
|
+0.10 / +0.59%
|
16.90
|
17.05
|
16.75
|
17.05
|
16.87
|
17.05
|
11,971,000
|
|
|
12/23/2024
|
+0.25 / +1.50%
|
16.65
|
16.95
|
16.60
|
16.95
|
16.78
|
16.95
|
1,748,500
|
|
|
12/20/2024
|
+0.20 / +1.21%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.65
|
16.70
|
1,581,500
|
|
|
12/19/2024
|
-0.75 / -4.35%
|
17.05
|
17.10
|
16.50
|
16.50
|
16.88
|
16.50
|
6,707,200
|
|
|
12/18/2024
|
-0.05 / -0.29%
|
17.10
|
17.25
|
17.10
|
17.25
|
17.20
|
17.25
|
1,759,700
|
|
|
12/17/2024
|
0.00 / 0.00%
|
17.25
|
17.30
|
16.95
|
17.30
|
17.14
|
17.30
|
3,714,900
|
|
|
12/16/2024
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.10
|
17.30
|
17.25
|
17.30
|
1,938,000
|
|
|
12/13/2024
|
-0.05 / -0.29%
|
17.25
|
17.40
|
17.10
|
17.35
|
17.23
|
17.35
|
1,793,700
|
|
|
12/12/2024
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.15
|
17.40
|
17.32
|
17.40
|
1,754,100
|
|
|
12/11/2024
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.10
|
17.35
|
17.29
|
17.35
|
2,086,500
|
|
|
12/10/2024
|
+0.05 / +0.29%
|
17.30
|
17.45
|
17.25
|
17.35
|
17.32
|
17.35
|
11,608,800
|
|
|
12/9/2024
|
+0.05 / +0.29%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.13
|
17.30
|
10,630,500
|
|
|
12/6/2024
|
+0.05 / +0.29%
|
17.00
|
17.60
|
17.00
|
17.25
|
17.26
|
17.25
|
1,856,600
|
|
|
12/5/2024
|
+0.25 / +1.47%
|
16.95
|
17.20
|
16.80
|
17.20
|
16.98
|
17.20
|
2,301,900
|
|
|
12/4/2024
|
-0.05 / -0.29%
|
16.80
|
16.95
|
16.75
|
16.95
|
16.86
|
16.95
|
1,748,200
|
|
|
12/3/2024
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.75
|
17.00
|
16.88
|
17.00
|
25,379,200
|
|
|
12/2/2024
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.85
|
16.95
|
16.93
|
16.95
|
1,740,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.93
|
17.00
|
9,012,800
|
|
|
11/28/2024
|
+0.05 / +0.29%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
17.00
|
1,942,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
390,100
|
7.10
|
-1.39%
|
|
|
|
ACB
|
3,839,200
|
24.95
|
-0.20%
|
|
|
|
BAB
|
700
|
11.80
|
0.00%
|
|
|
|
BID
|
3,599,100
|
39.95
|
-0.99%
|
|
|
|
BVB
|
269,400
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,056,700
|
37.40
|
-1.06%
|
|
|
|
EIB
|
675,500
|
18.40
|
0.27%
|
|
|
|
EVF
|
4,550,300
|
9.00
|
-2.70%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|