|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.75
-0.05/-0.25%
10:35:00 AM
|
|
|
|
Closing price on 2/13/2025
|
|
| Open |
18.90 |
| High |
19.05 |
| Low |
18.65 |
| Volume |
1,660,800 |
| Split-adjusted Price |
19.05 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.65
|
19.05
|
18.90
|
19.05
|
1,660,800
|
|
|
2/12/2025
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.70
|
18.95
|
18.84
|
18.95
|
2,281,200
|
|
|
2/11/2025
|
+0.25 / +1.34%
|
18.65
|
18.95
|
18.45
|
18.95
|
18.67
|
18.95
|
2,694,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.10
|
18.70
|
18.44
|
18.70
|
2,478,900
|
|
|
2/7/2025
|
+0.05 / +0.27%
|
18.20
|
18.75
|
18.20
|
18.70
|
18.51
|
18.70
|
2,287,328
|
|
|
2/6/2025
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.35
|
18.65
|
18.50
|
18.65
|
2,283,600
|
|
|
2/5/2025
|
-0.15 / -0.80%
|
18.55
|
18.80
|
18.50
|
18.65
|
18.66
|
18.65
|
1,994,200
|
|
|
2/4/2025
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.10
|
18.80
|
18.51
|
18.80
|
2,135,400
|
|
|
2/3/2025
|
-0.05 / -0.27%
|
18.30
|
18.70
|
17.60
|
18.70
|
18.04
|
18.70
|
2,092,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.10
|
18.75
|
18.49
|
18.75
|
2,277,800
|
|
|
1/23/2025
|
0.00 / 0.00%
|
18.75
|
18.95
|
18.60
|
18.75
|
18.80
|
18.75
|
2,384,900
|
|
|
1/22/2025
|
+0.30 / +1.63%
|
18.60
|
18.75
|
18.35
|
18.75
|
18.57
|
18.75
|
21,023,400
|
|
|
1/21/2025
|
+0.45 / +2.50%
|
18.00
|
18.45
|
17.95
|
18.45
|
18.18
|
18.45
|
16,298,420
|
|
|
1/20/2025
|
+0.10 / +0.56%
|
17.65
|
18.00
|
17.65
|
18.00
|
17.83
|
18.00
|
1,936,100
|
|
|
1/17/2025
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.76
|
17.90
|
2,076,800
|
|
|
1/16/2025
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.30
|
17.80
|
17.54
|
17.80
|
2,524,600
|
|
|
1/15/2025
|
+0.25 / +1.43%
|
17.25
|
17.70
|
17.10
|
17.70
|
17.39
|
17.70
|
4,999,688
|
|
|
1/14/2025
|
-0.05 / -0.29%
|
17.15
|
17.45
|
17.15
|
17.45
|
17.35
|
17.45
|
1,885,900
|
|
|
1/13/2025
|
+0.10 / +0.57%
|
17.05
|
17.60
|
17.05
|
17.50
|
17.35
|
17.50
|
6,934,200
|
|
|
1/10/2025
|
+0.35 / +2.05%
|
17.05
|
17.40
|
16.95
|
17.40
|
17.17
|
17.40
|
2,155,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
264,000
|
8.00
|
1.27%
|
|
|
|
ACB
|
2,688,600
|
26.20
|
0.38%
|
|
|
|
BAB
|
400
|
12.20
|
1.67%
|
|
|
|
BID
|
1,009,000
|
40.35
|
0.37%
|
|
|
|
BVB
|
1,742,800
|
14.00
|
0.72%
|
|
|
|
CTG
|
2,676,300
|
42.10
|
-0.47%
|
|
|
|
EIB
|
2,418,800
|
20.50
|
0.74%
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|