|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
18.80
+0.10/+0.53%
9:44:59 AM
|
|
|
|
Closing price on 10/24/2023
|
|
| Open |
24.90 |
| High |
25.80 |
| Low |
24.85 |
| Volume |
1,641,200 |
| Split-adjusted Price |
22.71 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2023
|
+1.00 / +4.03%
|
24.90
|
25.80
|
24.85
|
25.80
|
25.14
|
22.71
|
1,641,200
|
|
|
10/23/2023
|
+0.35 / +1.43%
|
24.55
|
24.80
|
24.55
|
24.80
|
24.66
|
21.83
|
1,417,901
|
|
|
10/20/2023
|
-0.15 / -0.61%
|
24.60
|
24.90
|
24.40
|
24.45
|
24.58
|
21.52
|
1,103,204
|
|
|
10/19/2023
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.20
|
24.60
|
24.63
|
21.66
|
1,154,007
|
|
|
10/18/2023
|
-0.05 / -0.20%
|
24.65
|
24.85
|
24.60
|
24.70
|
24.72
|
21.74
|
14,455,109
|
|
|
10/17/2023
|
-0.05 / -0.20%
|
24.80
|
24.90
|
24.65
|
24.75
|
24.77
|
21.79
|
5,237,602
|
|
|
10/16/2023
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.20
|
24.80
|
24.73
|
21.83
|
4,809,708
|
|
|
10/13/2023
|
+0.05 / +0.20%
|
24.60
|
24.80
|
24.10
|
24.80
|
24.60
|
21.83
|
3,132,902
|
|
|
10/12/2023
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.65
|
24.75
|
24.81
|
21.79
|
1,121,102
|
|
|
10/11/2023
|
+0.15 / +0.61%
|
24.65
|
24.75
|
24.50
|
24.75
|
24.63
|
21.79
|
825,400
|
|
|
10/10/2023
|
+0.05 / +0.20%
|
24.60
|
24.70
|
24.45
|
24.60
|
24.60
|
21.66
|
10,191,102
|
|
|
10/9/2023
|
+0.05 / +0.20%
|
24.55
|
24.65
|
24.05
|
24.55
|
24.48
|
21.61
|
5,800,601
|
|
|
10/6/2023
|
0.00 / 0.00%
|
24.50
|
24.65
|
24.35
|
24.50
|
24.46
|
21.57
|
4,145,982
|
|
|
10/5/2023
|
+0.05 / +0.20%
|
24.30
|
24.60
|
24.05
|
24.50
|
24.43
|
21.57
|
898,516
|
|
|
10/4/2023
|
-0.45 / -1.81%
|
25.00
|
25.00
|
24.45
|
24.45
|
24.72
|
21.52
|
8,069,391
|
|
|
10/3/2023
|
-0.10 / -0.40%
|
24.60
|
25.05
|
24.60
|
24.90
|
24.96
|
21.92
|
1,016,819
|
|
|
10/2/2023
|
0.00 / 0.00%
|
25.00
|
25.15
|
24.80
|
25.00
|
25.00
|
22.01
|
1,089,800
|
|
|
9/29/2023
|
0.00 / 0.00%
|
24.85
|
25.20
|
24.80
|
25.00
|
25.02
|
22.01
|
1,031,800
|
|
|
9/28/2023
|
-1.25 / -4.76%
|
26.00
|
26.30
|
24.95
|
25.00
|
25.33
|
22.01
|
1,225,401
|
|
|
9/27/2023
|
+0.05 / +0.19%
|
26.25
|
26.45
|
25.55
|
26.25
|
26.10
|
23.11
|
17,493,201
|
|
|
9/26/2023
|
+0.20 / +0.77%
|
26.10
|
26.65
|
25.35
|
26.20
|
26.16
|
23.06
|
1,471,302
|
|
|
9/25/2023
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.35
|
26.00
|
25.67
|
22.89
|
1,823,500
|
|
|
9/22/2023
|
-1.00 / -3.77%
|
25.90
|
26.40
|
25.50
|
25.50
|
25.84
|
22.45
|
23,370,301
|
|
|
9/21/2023
|
0.00 / 0.00%
|
26.10
|
26.60
|
26.10
|
26.50
|
26.27
|
23.33
|
1,567,700
|
|
|
9/20/2023
|
-0.30 / -1.12%
|
26.25
|
26.75
|
26.15
|
26.50
|
26.40
|
23.33
|
1,138,500
|
|
|
9/19/2023
|
0.00 / 0.00%
|
26.75
|
26.80
|
26.05
|
26.80
|
26.44
|
23.59
|
1,159,843
|
|
|
9/18/2023
|
-0.20 / -0.74%
|
26.40
|
27.00
|
26.30
|
26.80
|
26.51
|
23.59
|
1,149,800
|
|
|
9/15/2023
|
+0.70 / +2.66%
|
26.35
|
27.00
|
26.35
|
27.00
|
26.79
|
23.77
|
1,225,400
|
|
|
9/14/2023
|
-0.85 / -3.13%
|
26.65
|
27.15
|
26.30
|
26.30
|
26.71
|
23.15
|
1,252,600
|
|
|
9/13/2023
|
-0.20 / -0.73%
|
27.20
|
27.20
|
26.60
|
27.15
|
26.90
|
23.90
|
7,354,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:58 AM
|
|
|
|
|