|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.80
-0.05/-0.25%
3:10:02 PM
|
|
|
|
Closing price on 3/4/2025
|
|
| Open |
19.15 |
| High |
19.45 |
| Low |
19.15 |
| Volume |
11,711,600 |
| Split-adjusted Price |
19.45 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,557,300
|
8.00
|
0.00%
|
|
|
|
ACB
|
8,885,500
|
26.10
|
-0.76%
|
|
|
|
BAB
|
8,500
|
12.00
|
0.00%
|
|
|
|
BID
|
3,981,300
|
40.20
|
-1.71%
|
|
|
|
BVB
|
5,678,500
|
13.80
|
-2.82%
|
|
|
|
CTG
|
7,914,900
|
42.30
|
-0.82%
|
|
|
|
EIB
|
15,367,400
|
20.35
|
-2.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|