|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.75
-0.10/-0.59%
3:05:02 PM
|
|
|
|
Closing price on 2/28/2024
|
|
| Open |
22.65 |
| High |
22.95 |
| Low |
22.60 |
| Volume |
1,603,000 |
| Split-adjusted Price |
20.20 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
+0.05 / +0.22%
|
22.65
|
22.95
|
22.60
|
22.95
|
22.77
|
20.20
|
1,603,000
|
|
|
2/27/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.55
|
22.90
|
22.72
|
20.16
|
1,765,200
|
|
|
2/26/2024
|
-0.10 / -0.43%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.88
|
20.16
|
10,300,200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.00
|
22.99
|
20.25
|
1,501,700
|
|
|
2/22/2024
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.65
|
23.00
|
22.88
|
20.25
|
1,391,100
|
|
|
2/21/2024
|
-0.05 / -0.22%
|
22.85
|
23.05
|
22.60
|
22.95
|
22.82
|
20.20
|
1,681,000
|
|
|
2/20/2024
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.75
|
23.00
|
22.92
|
20.25
|
1,495,500
|
|
|
2/19/2024
|
-0.20 / -0.86%
|
23.25
|
23.30
|
22.85
|
23.05
|
23.06
|
20.29
|
8,140,300
|
|
|
2/16/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.25
|
23.17
|
20.47
|
4,540,800
|
|
|
2/15/2024
|
+0.05 / +0.22%
|
23.20
|
23.30
|
22.85
|
23.25
|
23.15
|
20.47
|
1,561,000
|
|
|
2/7/2024
|
+0.20 / +0.87%
|
22.95
|
23.20
|
22.70
|
23.20
|
22.95
|
20.42
|
1,475,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.75
|
23.00
|
22.96
|
20.25
|
1,428,800
|
|
|
2/5/2024
|
+0.25 / +1.10%
|
22.75
|
23.05
|
22.35
|
23.00
|
22.65
|
20.25
|
6,014,100
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.20
|
22.75
|
22.57
|
20.03
|
2,019,900
|
|
|
2/1/2024
|
-0.15 / -0.66%
|
22.70
|
22.90
|
22.50
|
22.75
|
22.70
|
20.03
|
1,554,700
|
|
|
1/31/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.40
|
22.90
|
22.79
|
20.16
|
16,306,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.88
|
20.25
|
1,383,600
|
|
|
1/29/2024
|
-0.10 / -0.43%
|
23.05
|
23.10
|
22.90
|
23.00
|
22.98
|
20.25
|
1,345,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.00
|
20.34
|
1,452,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
23.15
|
23.15
|
22.85
|
23.10
|
22.96
|
20.34
|
1,371,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
23.05
|
23.25
|
22.80
|
23.10
|
23.07
|
20.34
|
1,390,500
|
|
|
1/23/2024
|
-0.15 / -0.65%
|
23.25
|
23.30
|
22.90
|
23.10
|
23.13
|
20.34
|
1,378,700
|
|
|
1/22/2024
|
+0.15 / +0.65%
|
23.15
|
23.30
|
23.05
|
23.25
|
23.17
|
20.47
|
1,726,300
|
|
|
1/19/2024
|
+0.05 / +0.22%
|
23.05
|
23.15
|
22.95
|
23.10
|
23.02
|
20.34
|
1,856,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
23.10
|
23.15
|
22.90
|
23.05
|
23.02
|
20.29
|
1,982,700
|
|
|
1/17/2024
|
+0.10 / +0.44%
|
22.90
|
23.15
|
22.85
|
23.05
|
22.98
|
20.29
|
8,038,990
|
|
|
1/16/2024
|
-0.35 / -1.50%
|
23.05
|
23.35
|
22.80
|
22.95
|
23.03
|
20.20
|
1,124,000
|
|
|
1/15/2024
|
-0.15 / -0.64%
|
23.45
|
23.45
|
23.25
|
23.30
|
23.32
|
20.51
|
5,585,300
|
|
|
1/12/2024
|
-0.15 / -0.64%
|
23.60
|
23.60
|
23.25
|
23.45
|
23.34
|
20.64
|
1,200,600
|
|
|
1/11/2024
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.20
|
23.60
|
23.66
|
20.78
|
1,367,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|