|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.75
+0.05/+0.28%
3:09:25 PM
|
|
|
|
Closing price on 3/21/2025
|
|
| Open |
19.80 |
| High |
19.85 |
| Low |
19.55 |
| Volume |
8,780,100 |
| Split-adjusted Price |
19.85 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2025
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.55
|
19.85
|
19.74
|
19.85
|
8,780,100
|
|
|
3/20/2025
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.65
|
19.85
|
19.78
|
19.85
|
19,060,900
|
|
|
3/19/2025
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.55
|
19.80
|
19.69
|
19.80
|
4,532,600
|
|
|
3/18/2025
|
-0.10 / -0.51%
|
19.85
|
19.85
|
19.60
|
19.70
|
19.71
|
19.70
|
10,362,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.65
|
19.80
|
19.79
|
19.80
|
1,791,700
|
|
|
3/14/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.72
|
19.80
|
11,659,100
|
|
|
3/13/2025
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.55
|
19.80
|
19.72
|
19.80
|
1,847,300
|
|
|
3/12/2025
|
+0.05 / +0.25%
|
19.80
|
19.90
|
19.55
|
19.85
|
19.74
|
19.85
|
11,050,700
|
|
|
3/11/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.45
|
19.80
|
19.68
|
19.80
|
1,855,300
|
|
|
3/10/2025
|
+0.15 / +0.76%
|
19.70
|
19.85
|
19.65
|
19.80
|
19.73
|
19.80
|
12,648,800
|
|
|
3/7/2025
|
+0.20 / +1.03%
|
19.45
|
19.65
|
19.30
|
19.65
|
19.51
|
19.65
|
1,792,000
|
|
|
3/6/2025
|
0.00 / 0.00%
|
19.50
|
19.75
|
19.40
|
19.45
|
19.61
|
19.45
|
1,879,100
|
|
|
3/5/2025
|
0.00 / 0.00%
|
19.45
|
19.50
|
19.30
|
19.45
|
19.40
|
19.45
|
1,802,100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
19.15
|
19.45
|
19.15
|
19.45
|
19.34
|
19.45
|
11,711,600
|
|
|
3/3/2025
|
+0.05 / +0.26%
|
19.40
|
19.60
|
19.10
|
19.45
|
19.37
|
19.45
|
3,407,300
|
|
|
2/28/2025
|
-0.10 / -0.51%
|
19.55
|
19.55
|
19.05
|
19.40
|
19.24
|
19.40
|
2,261,100
|
|
|
2/27/2025
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.05
|
19.50
|
19.31
|
19.50
|
1,773,800
|
|
|
2/26/2025
|
-0.30 / -1.53%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.51
|
19.30
|
1,780,700
|
|
|
2/25/2025
|
-0.05 / -0.25%
|
19.65
|
19.70
|
19.40
|
19.60
|
19.57
|
19.60
|
1,774,600
|
|
|
2/24/2025
|
+0.10 / +0.51%
|
19.30
|
19.65
|
19.15
|
19.65
|
19.38
|
19.65
|
2,075,600
|
|
|
2/21/2025
|
-0.05 / -0.26%
|
19.50
|
19.60
|
19.30
|
19.55
|
19.41
|
19.55
|
1,843,000
|
|
|
2/20/2025
|
0.00 / 0.00%
|
19.40
|
19.75
|
19.30
|
19.60
|
19.52
|
19.60
|
2,215,100
|
|
|
2/19/2025
|
-0.15 / -0.76%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.65
|
19.60
|
11,372,200
|
|
|
2/18/2025
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.60
|
19.75
|
19.72
|
19.75
|
23,800,151
|
|
|
2/17/2025
|
+0.35 / +1.79%
|
19.35
|
19.90
|
19.25
|
19.85
|
19.70
|
19.85
|
2,083,400
|
|
|
2/14/2025
|
+0.45 / +2.36%
|
19.20
|
19.50
|
19.15
|
19.50
|
19.36
|
19.50
|
2,370,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|