|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
22.20
+0.10/+0.45%
9:20:00 AM
|
|
|
|
Closing price on 4/25/2025
|
|
| Open |
18.70 |
| High |
18.75 |
| Low |
18.10 |
| Volume |
4,411,600 |
| Split-adjusted Price |
18.10 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
-0.50 / -2.69%
|
18.70
|
18.75
|
18.10
|
18.10
|
18.31
|
18.10
|
4,411,600
|
|
|
4/24/2025
|
+0.10 / +0.54%
|
18.55
|
18.90
|
18.45
|
18.60
|
18.60
|
18.60
|
2,196,800
|
|
|
4/23/2025
|
-0.70 / -3.65%
|
19.85
|
19.90
|
18.50
|
18.50
|
19.29
|
18.50
|
27,861,400
|
|
|
4/22/2025
|
+0.15 / +0.79%
|
18.80
|
19.20
|
18.25
|
19.20
|
18.78
|
19.20
|
15,952,300
|
|
|
4/21/2025
|
-0.30 / -1.55%
|
19.30
|
19.35
|
18.80
|
19.05
|
19.14
|
19.05
|
1,827,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.25
|
19.35
|
19.36
|
19.35
|
1,995,600
|
|
|
4/17/2025
|
+0.65 / +3.48%
|
19.10
|
19.75
|
18.90
|
19.35
|
19.30
|
19.35
|
2,852,200
|
|
|
4/16/2025
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.15
|
18.70
|
18.39
|
18.70
|
1,980,400
|
|
|
4/15/2025
|
-0.55 / -2.87%
|
18.60
|
19.10
|
18.10
|
18.60
|
18.44
|
18.60
|
4,885,943
|
|
|
4/14/2025
|
-0.85 / -4.25%
|
19.15
|
19.95
|
19.10
|
19.15
|
19.37
|
19.15
|
6,284,100
|
|
|
4/11/2025
|
-0.65 / -3.15%
|
19.55
|
20.80
|
19.55
|
20.00
|
19.85
|
20.00
|
2,330,100
|
|
|
4/10/2025
|
+1.35 / +6.99%
|
20.45
|
20.65
|
20.00
|
20.65
|
20.62
|
20.65
|
2,667,000
|
|
|
4/9/2025
|
+0.30 / +1.58%
|
18.90
|
19.35
|
18.10
|
19.30
|
18.66
|
19.30
|
2,471,600
|
|
|
4/8/2025
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.15
|
19.00
|
18.51
|
19.00
|
1,598,700
|
|
|
4/4/2025
|
+0.50 / +2.67%
|
19.80
|
19.80
|
18.85
|
19.20
|
19.27
|
19.20
|
2,660,300
|
|
|
4/3/2025
|
-0.50 / -2.60%
|
19.50
|
19.50
|
18.55
|
18.70
|
19.19
|
18.70
|
1,898,600
|
|
|
4/2/2025
|
-0.35 / -1.79%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.35
|
19.20
|
2,059,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.35
|
19.55
|
19.47
|
19.55
|
8,450,400
|
|
|
3/31/2025
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.35
|
19.55
|
19.45
|
19.55
|
1,833,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:19:58 AM
|
|
|
|
|