|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
18.10
-0.05/-0.28%
10:44:59 AM
|
|
|
|
Closing price on 10/7/2024
|
|
| Open |
17.45 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
1,635,800 |
| Split-adjusted Price |
17.10 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
-0.40 / -2.29%
|
17.45
|
17.50
|
17.10
|
17.10
|
17.35
|
17.10
|
1,635,800
|
|
|
10/4/2024
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.45
|
17.50
|
17.62
|
17.50
|
2,103,800
|
|
|
10/3/2024
|
+0.25 / +1.42%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
17.80
|
2,634,500
|
|
|
10/2/2024
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.20
|
17.55
|
17.44
|
17.55
|
1,753,500
|
|
|
10/1/2024
|
+0.40 / +2.35%
|
17.05
|
17.55
|
17.00
|
17.45
|
17.25
|
17.45
|
12,092,200
|
|
|
9/30/2024
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.85
|
17.05
|
16.96
|
17.05
|
11,546,400
|
|
|
9/27/2024
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.85
|
17.00
|
16.99
|
17.00
|
1,643,800
|
|
|
9/26/2024
|
+0.35 / +2.10%
|
16.65
|
17.05
|
16.65
|
17.00
|
16.86
|
17.00
|
2,563,400
|
|
|
9/25/2024
|
+0.15 / +0.91%
|
17.00
|
17.00
|
16.55
|
16.65
|
16.77
|
16.65
|
12,905,700
|
|
|
9/24/2024
|
+0.55 / +3.45%
|
16.00
|
16.65
|
15.90
|
16.50
|
16.35
|
16.50
|
103,460,187
|
|
|
9/23/2024
|
-0.60 / -3.63%
|
16.70
|
16.70
|
15.95
|
15.95
|
16.15
|
15.95
|
2,009,000
|
|
|
9/20/2024
|
-0.10 / -0.60%
|
16.85
|
17.30
|
16.45
|
16.55
|
16.91
|
16.55
|
2,707,200
|
|
|
9/19/2024
|
+1.05 / +6.73%
|
15.80
|
16.65
|
15.75
|
16.65
|
16.27
|
16.65
|
74,139,498
|
|
|
9/18/2024
|
+0.15 / +0.97%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.68
|
15.60
|
99,562,838
|
|
|
9/17/2024
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.25
|
15.45
|
15.41
|
15.45
|
63,841,556
|
|
|
9/16/2024
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.20
|
15.25
|
15.43
|
15.25
|
9,803,000
|
|
|
9/13/2024
|
+0.20 / +1.33%
|
15.50
|
15.70
|
15.20
|
15.25
|
15.36
|
15.25
|
41,622,536
|
|
|
9/12/2024
|
-0.95 / -5.94%
|
16.10
|
16.50
|
15.05
|
15.05
|
15.70
|
15.05
|
5,282,900
|
|
|
9/11/2024
|
-1.00 / -5.88%
|
17.00
|
17.50
|
16.00
|
16.00
|
16.58
|
16.00
|
2,221,300
|
|
|
9/10/2024
|
-1.10 / -6.08%
|
17.90
|
18.10
|
17.00
|
17.00
|
17.56
|
17.00
|
10,814,800
|
|
|
9/9/2024
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.75
|
18.10
|
17.99
|
18.10
|
809,600
|
|
|
9/6/2024
|
-0.50 / -2.70%
|
18.55
|
18.55
|
18.00
|
18.00
|
18.19
|
18.00
|
41,556,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.50
|
18.50
|
2,495,100
|
|
|
9/4/2024
|
-0.70 / -3.65%
|
18.75
|
19.20
|
18.50
|
18.50
|
18.71
|
18.50
|
3,712,000
|
|
|
8/30/2024
|
+0.05 / +0.26%
|
19.35
|
19.35
|
19.00
|
19.20
|
19.12
|
19.20
|
2,269,900
|
|
|
8/29/2024
|
-0.10 / -0.52%
|
19.10
|
19.25
|
19.05
|
19.15
|
19.10
|
19.15
|
2,521,600
|
|
|
8/28/2024
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.10
|
19.25
|
19.24
|
19.25
|
2,382,300
|
|
|
8/27/2024
|
-0.45 / -2.27%
|
19.70
|
19.85
|
19.35
|
19.40
|
19.47
|
19.40
|
2,236,900
|
|
|
8/26/2024
|
-0.15 / -0.75%
|
19.80
|
19.90
|
19.70
|
19.85
|
19.79
|
19.85
|
2,721,600
|
|
|
8/23/2024
|
0.00 / 0.00%
|
19.65
|
20.45
|
19.65
|
20.00
|
19.90
|
20.00
|
2,788,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
479,400
|
8.30
|
-1.19%
|
|
|
|
ACB
|
1,612,700
|
21.20
|
0.00%
|
|
|
|
BAB
|
26,800
|
12.00
|
1.69%
|
|
|
|
BID
|
1,645,700
|
36.25
|
0.42%
|
|
|
|
BVB
|
867,400
|
12.80
|
0.00%
|
|
|
|
CTG
|
1,229,300
|
41.70
|
-0.60%
|
|
|
|
EIB
|
2,366,000
|
23.00
|
0.22%
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|