|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.05
-0.05/-0.29%
3:05:02 PM
|
|
|
|
Closing price on 3/22/2024
|
|
| Open |
22.55 |
| High |
22.60 |
| Low |
22.35 |
| Volume |
1,462,600 |
| Split-adjusted Price |
19.68 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
-0.20 / -0.89%
|
22.55
|
22.60
|
22.35
|
22.35
|
22.43
|
19.68
|
1,462,600
|
|
|
3/21/2024
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.30
|
22.55
|
22.51
|
19.85
|
1,516,200
|
|
|
3/20/2024
|
+0.10 / +0.45%
|
22.30
|
22.55
|
22.15
|
22.55
|
22.34
|
19.85
|
1,679,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
22.30
|
22.45
|
22.10
|
22.45
|
22.29
|
19.76
|
1,530,400
|
|
|
3/18/2024
|
-0.15 / -0.66%
|
22.60
|
22.65
|
22.25
|
22.45
|
22.45
|
19.76
|
1,390,700
|
|
|
3/15/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.35
|
22.60
|
22.52
|
19.90
|
1,549,500
|
|
|
3/14/2024
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.35
|
22.60
|
22.50
|
19.90
|
1,497,900
|
|
|
3/13/2024
|
+0.05 / +0.22%
|
22.55
|
22.65
|
22.35
|
22.60
|
22.47
|
19.90
|
3,255,700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.25
|
22.55
|
22.44
|
19.85
|
3,350,600
|
|
|
3/11/2024
|
-0.15 / -0.66%
|
22.65
|
22.70
|
22.25
|
22.55
|
22.53
|
19.85
|
1,764,200
|
|
|
3/8/2024
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.45
|
22.70
|
22.60
|
19.98
|
1,385,400
|
|
|
3/7/2024
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.55
|
22.75
|
22.64
|
20.03
|
1,442,300
|
|
|
3/6/2024
|
-0.10 / -0.44%
|
22.70
|
22.85
|
22.55
|
22.75
|
22.70
|
20.03
|
1,532,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.65
|
22.85
|
22.75
|
20.12
|
1,450,000
|
|
|
3/4/2024
|
-0.10 / -0.44%
|
22.95
|
23.00
|
22.70
|
22.85
|
22.83
|
20.12
|
10,163,400
|
|
|
3/1/2024
|
+0.05 / +0.22%
|
22.70
|
22.95
|
22.65
|
22.95
|
22.80
|
20.20
|
1,385,500
|
|
|
2/29/2024
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.65
|
22.90
|
22.87
|
20.16
|
1,432,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
390,100
|
7.10
|
-1.39%
|
|
|
|
ACB
|
3,839,200
|
24.95
|
-0.20%
|
|
|
|
BAB
|
700
|
11.80
|
0.00%
|
|
|
|
BID
|
3,599,100
|
39.95
|
-0.99%
|
|
|
|
BVB
|
269,400
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,056,700
|
37.40
|
-1.06%
|
|
|
|
EIB
|
675,500
|
18.40
|
0.27%
|
|
|
|
EVF
|
4,550,300
|
9.00
|
-2.70%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|