|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.50
-0.25/-1.41%
9:34:59 AM
|
|
|
|
Closing price on 3/28/2025
|
|
| Open |
19.65 |
| High |
19.70 |
| Low |
19.40 |
| Volume |
6,425,500 |
| Split-adjusted Price |
19.70 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.10 / +0.51%
|
19.65
|
19.70
|
19.40
|
19.70
|
19.51
|
19.70
|
6,425,500
|
|
|
3/27/2025
|
+0.05 / +0.26%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.53
|
19.60
|
13,209,100
|
|
|
3/26/2025
|
-0.25 / -1.26%
|
19.60
|
19.85
|
19.55
|
19.55
|
19.74
|
19.55
|
13,507,700
|
|
|
3/25/2025
|
+0.05 / +0.25%
|
19.80
|
19.90
|
19.50
|
19.80
|
19.71
|
19.80
|
10,789,900
|
|
|
3/24/2025
|
-0.10 / -0.50%
|
19.85
|
19.85
|
19.50
|
19.75
|
19.65
|
19.75
|
28,047,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|