|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.80
+0.05/+0.30%
3:05:01 PM
|
|
|
|
Closing price on 11/19/2024
|
|
| Open |
16.55 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
3,297,900 |
| Split-adjusted Price |
16.90 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2024
|
+0.05 / +0.30%
|
16.55
|
17.00
|
16.50
|
16.90
|
16.82
|
16.90
|
3,297,900
|
|
|
11/18/2024
|
+0.05 / +0.30%
|
16.60
|
16.85
|
16.40
|
16.85
|
16.63
|
16.85
|
11,075,400
|
|
|
11/15/2024
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.55
|
16.80
|
16.73
|
16.80
|
1,783,500
|
|
|
11/14/2024
|
+0.05 / +0.30%
|
16.40
|
16.75
|
16.40
|
16.75
|
16.62
|
16.75
|
28,272,500
|
|
|
11/13/2024
|
+0.05 / +0.30%
|
16.40
|
16.70
|
16.35
|
16.70
|
16.54
|
16.70
|
7,299,854
|
|
|
11/12/2024
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.45
|
16.65
|
16.60
|
16.65
|
26,117,000
|
|
|
11/11/2024
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.40
|
16.70
|
16.59
|
16.70
|
14,806,700
|
|
|
11/8/2024
|
-0.10 / -0.59%
|
16.85
|
16.90
|
16.50
|
16.75
|
16.77
|
16.75
|
5,235,000
|
|
|
11/7/2024
|
-0.05 / -0.30%
|
16.90
|
17.00
|
16.65
|
16.85
|
16.79
|
16.85
|
1,616,800
|
|
|
11/6/2024
|
+0.15 / +0.90%
|
16.75
|
16.95
|
16.65
|
16.90
|
16.81
|
16.90
|
1,858,600
|
|
|
11/5/2024
|
+0.05 / +0.30%
|
16.60
|
16.75
|
16.35
|
16.75
|
16.54
|
16.75
|
2,798,600
|
|
|
11/4/2024
|
-0.25 / -1.47%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.57
|
16.70
|
24,780,700
|
|
|
11/1/2024
|
+0.40 / +2.42%
|
16.35
|
16.95
|
16.35
|
16.95
|
16.63
|
16.95
|
2,696,400
|
|
|
10/31/2024
|
+0.05 / +0.30%
|
16.45
|
16.55
|
16.25
|
16.55
|
16.43
|
16.55
|
1,930,400
|
|
|
10/30/2024
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.25
|
16.50
|
16.40
|
16.50
|
19,975,100
|
|
|
10/29/2024
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.45
|
16.60
|
16.60
|
16.60
|
15,908,010
|
|
|
10/28/2024
|
0.00 / 0.00%
|
16.40
|
16.65
|
16.40
|
16.65
|
16.55
|
16.65
|
19,814,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.35
|
16.65
|
16.55
|
16.65
|
6,659,600
|
|
|
10/24/2024
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.40
|
16.65
|
16.53
|
16.65
|
45,485,540
|
|
|
10/23/2024
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.45
|
16.65
|
16.56
|
16.65
|
14,955,300
|
|
|
10/22/2024
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.70
|
16.59
|
16.70
|
1,849,500
|
|
|
10/21/2024
|
0.00 / 0.00%
|
16.45
|
16.75
|
16.45
|
16.70
|
16.61
|
16.70
|
2,019,800
|
|
|
10/18/2024
|
-0.05 / -0.30%
|
16.75
|
17.15
|
16.70
|
16.70
|
16.87
|
16.70
|
24,300,300
|
|
|
10/17/2024
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.20
|
16.75
|
16.47
|
16.75
|
3,823,900
|
|
|
10/16/2024
|
-0.70 / -4.02%
|
17.00
|
17.30
|
16.70
|
16.70
|
17.01
|
16.70
|
1,669,500
|
|
|
10/15/2024
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.41
|
17.40
|
1,610,900
|
|
|
10/14/2024
|
-0.20 / -1.14%
|
17.75
|
17.75
|
17.40
|
17.40
|
17.57
|
17.40
|
6,522,200
|
|
|
10/11/2024
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.50
|
17.60
|
17.57
|
17.60
|
1,601,800
|
|
|
10/10/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.62
|
17.50
|
8,959,500
|
|
|
10/9/2024
|
+0.40 / +2.34%
|
17.10
|
18.00
|
16.95
|
17.50
|
17.24
|
17.50
|
2,214,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
778,500
|
7.30
|
0.00%
|
|
|
|
ACB
|
5,017,300
|
25.10
|
-1.95%
|
|
|
|
BAB
|
700
|
11.90
|
0.00%
|
|
|
|
BID
|
3,698,500
|
38.20
|
0.00%
|
|
|
|
BVB
|
758,200
|
11.60
|
-0.85%
|
|
|
|
CTG
|
10,284,500
|
37.20
|
-2.36%
|
|
|
|
EIB
|
4,675,900
|
18.25
|
-2.67%
|
|
|
|
EVF
|
6,502,000
|
8.80
|
-3.30%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|