|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.75
-0.10/-0.59%
3:05:02 PM
|
|
|
|
Closing price on 3/9/2023
|
|
| Open |
32.55 |
| High |
32.65 |
| Low |
32.20 |
| Volume |
1,013,600 |
| Split-adjusted Price |
23.86 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
+0.10 / +0.31%
|
32.55
|
32.65
|
32.20
|
32.60
|
32.46
|
23.86
|
1,013,600
|
|
|
3/8/2023
|
+0.10 / +0.31%
|
32.30
|
32.50
|
32.05
|
32.50
|
32.27
|
23.79
|
876,700
|
|
|
3/7/2023
|
+0.25 / +0.78%
|
32.15
|
32.50
|
32.15
|
32.40
|
32.36
|
23.72
|
1,579,500
|
|
|
3/6/2023
|
+0.20 / +0.63%
|
32.00
|
32.35
|
32.00
|
32.15
|
32.19
|
23.53
|
934,700
|
|
|
3/3/2023
|
-0.05 / -0.16%
|
32.00
|
32.15
|
31.60
|
31.95
|
31.88
|
23.39
|
6,559,300
|
|
|
3/2/2023
|
-0.05 / -0.16%
|
32.05
|
32.15
|
31.85
|
32.00
|
32.00
|
23.42
|
15,851,300
|
|
|
3/1/2023
|
+0.30 / +0.94%
|
31.75
|
32.10
|
31.55
|
32.05
|
31.90
|
23.46
|
3,400,500
|
|
|
2/28/2023
|
+0.25 / +0.79%
|
31.55
|
31.75
|
31.50
|
31.75
|
31.65
|
23.24
|
877,100
|
|
|
2/27/2023
|
-0.10 / -0.32%
|
31.60
|
31.65
|
31.20
|
31.50
|
31.36
|
23.06
|
1,826,900
|
|
|
2/24/2023
|
-0.20 / -0.63%
|
31.85
|
31.90
|
31.20
|
31.60
|
31.49
|
23.13
|
973,100
|
|
|
2/23/2023
|
-0.10 / -0.31%
|
31.90
|
31.95
|
31.45
|
31.80
|
31.70
|
23.28
|
1,094,700
|
|
|
2/22/2023
|
-0.35 / -1.09%
|
32.20
|
32.25
|
31.90
|
31.90
|
32.03
|
23.35
|
964,900
|
|
|
2/21/2023
|
-0.05 / -0.15%
|
32.30
|
32.40
|
32.15
|
32.25
|
32.26
|
23.61
|
1,018,000
|
|
|
2/20/2023
|
+0.35 / +1.10%
|
31.95
|
32.30
|
31.95
|
32.30
|
32.09
|
23.64
|
2,591,300
|
|
|
2/17/2023
|
0.00 / 0.00%
|
31.95
|
32.05
|
31.80
|
31.95
|
31.93
|
23.39
|
893,900
|
|
|
2/16/2023
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.80
|
31.95
|
31.93
|
23.39
|
918,300
|
|
|
2/15/2023
|
+0.15 / +0.47%
|
31.70
|
31.95
|
31.70
|
31.85
|
31.82
|
23.31
|
968,400
|
|
|
2/14/2023
|
-0.05 / -0.16%
|
31.70
|
31.90
|
31.60
|
31.70
|
31.72
|
23.20
|
901,300
|
|
|
2/13/2023
|
-0.20 / -0.63%
|
31.95
|
32.00
|
31.70
|
31.75
|
31.83
|
23.24
|
909,300
|
|
|
2/10/2023
|
-0.05 / -0.16%
|
32.05
|
32.10
|
31.85
|
31.95
|
31.96
|
23.39
|
5,391,300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.95
|
32.00
|
32.05
|
23.42
|
1,000,800
|
|
|
2/8/2023
|
+0.05 / +0.16%
|
31.95
|
32.25
|
31.85
|
32.00
|
32.04
|
23.42
|
1,024,800
|
|
|
2/7/2023
|
+0.10 / +0.31%
|
31.85
|
32.00
|
31.60
|
31.95
|
31.81
|
23.39
|
11,747,400
|
|
|
2/6/2023
|
+0.05 / +0.16%
|
31.90
|
31.90
|
31.60
|
31.85
|
31.78
|
23.31
|
1,005,000
|
|
|
2/3/2023
|
-1.65 / -4.93%
|
33.35
|
33.45
|
31.80
|
31.80
|
32.67
|
23.28
|
1,200,000
|
|
|
2/2/2023
|
-0.10 / -0.30%
|
33.55
|
33.65
|
33.35
|
33.45
|
33.48
|
24.49
|
1,002,500
|
|
|
2/1/2023
|
-0.25 / -0.74%
|
33.85
|
33.95
|
33.55
|
33.55
|
33.74
|
24.56
|
1,032,000
|
|
|
1/31/2023
|
-0.05 / -0.15%
|
33.85
|
33.85
|
33.60
|
33.80
|
33.70
|
24.74
|
2,989,300
|
|
|
1/30/2023
|
-0.20 / -0.59%
|
34.05
|
34.10
|
33.75
|
33.85
|
33.87
|
24.78
|
1,121,600
|
|
|
1/27/2023
|
+0.10 / +0.29%
|
34.00
|
34.25
|
33.95
|
34.05
|
34.04
|
24.92
|
1,099,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|