|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.75
-0.10/-0.59%
3:05:02 PM
|
|
|
|
Closing price on 4/27/2023
|
|
| Open |
30.45 |
| High |
30.60 |
| Low |
30.25 |
| Volume |
845,000 |
| Split-adjusted Price |
22.40 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
+0.20 / +0.66%
|
30.45
|
30.60
|
30.25
|
30.60
|
30.41
|
22.40
|
845,000
|
|
|
4/26/2023
|
-0.45 / -1.46%
|
30.85
|
30.85
|
30.35
|
30.40
|
30.54
|
22.25
|
579,600
|
|
|
4/25/2023
|
-0.25 / -0.80%
|
31.10
|
31.10
|
30.80
|
30.85
|
30.95
|
22.58
|
631,600
|
|
|
4/24/2023
|
0.00 / 0.00%
|
31.10
|
31.15
|
30.85
|
31.10
|
31.01
|
22.77
|
2,965,100
|
|
|
4/21/2023
|
-0.10 / -0.32%
|
31.20
|
31.25
|
31.00
|
31.10
|
31.10
|
22.77
|
1,076,300
|
|
|
4/20/2023
|
+0.05 / +0.16%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.13
|
22.84
|
9,045,400
|
|
|
4/19/2023
|
-0.10 / -0.32%
|
31.25
|
31.30
|
31.10
|
31.15
|
31.18
|
22.80
|
746,100
|
|
|
4/18/2023
|
-0.10 / -0.32%
|
31.35
|
31.35
|
31.10
|
31.25
|
31.22
|
22.88
|
4,163,300
|
|
|
4/17/2023
|
+0.05 / +0.16%
|
31.25
|
31.35
|
31.15
|
31.35
|
31.23
|
22.95
|
2,322,300
|
|
|
4/14/2023
|
-0.05 / -0.16%
|
31.30
|
31.35
|
31.10
|
31.30
|
31.22
|
22.91
|
14,286,100
|
|
|
4/13/2023
|
0.00 / 0.00%
|
31.35
|
31.35
|
31.10
|
31.35
|
31.21
|
22.95
|
835,500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
31.35
|
31.35
|
31.10
|
31.35
|
31.23
|
22.95
|
4,018,400
|
|
|
4/11/2023
|
+0.05 / +0.16%
|
31.15
|
31.35
|
31.05
|
31.35
|
31.19
|
22.95
|
825,600
|
|
|
4/10/2023
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.15
|
31.30
|
31.26
|
22.91
|
787,500
|
|
|
4/7/2023
|
-0.05 / -0.16%
|
31.35
|
31.35
|
31.10
|
31.30
|
31.21
|
22.91
|
831,300
|
|
|
4/6/2023
|
-0.20 / -0.63%
|
31.55
|
31.55
|
31.20
|
31.35
|
31.35
|
22.95
|
1,017,300
|
|
|
4/5/2023
|
+0.05 / +0.16%
|
31.45
|
31.55
|
31.20
|
31.55
|
31.35
|
23.09
|
2,497,500
|
|
|
4/4/2023
|
-0.10 / -0.32%
|
31.60
|
31.65
|
31.30
|
31.50
|
31.44
|
23.06
|
819,200
|
|
|
4/3/2023
|
+0.15 / +0.48%
|
31.45
|
31.60
|
31.25
|
31.60
|
31.40
|
23.13
|
892,700
|
|
|
3/31/2023
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.15
|
31.45
|
31.28
|
23.02
|
5,240,100
|
|
|
3/30/2023
|
+0.05 / +0.16%
|
31.40
|
31.45
|
31.15
|
31.45
|
31.25
|
23.02
|
5,441,900
|
|
|
3/29/2023
|
-0.10 / -0.32%
|
31.50
|
31.55
|
31.20
|
31.40
|
31.37
|
22.98
|
756,500
|
|
|
3/28/2023
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.35
|
31.50
|
31.47
|
23.06
|
754,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.40
|
31.70
|
31.55
|
23.20
|
5,616,800
|
|
|
3/24/2023
|
-0.45 / -1.40%
|
32.15
|
32.20
|
31.55
|
31.70
|
31.78
|
23.20
|
820,100
|
|
|
3/23/2023
|
0.00 / 0.00%
|
32.10
|
32.15
|
31.55
|
32.15
|
31.80
|
23.53
|
951,700
|
|
|
3/22/2023
|
0.00 / 0.00%
|
32.20
|
32.25
|
31.60
|
32.15
|
31.87
|
23.53
|
921,700
|
|
|
3/21/2023
|
+0.05 / +0.16%
|
32.15
|
32.25
|
31.40
|
32.15
|
31.83
|
23.53
|
982,200
|
|
|
3/20/2023
|
-0.15 / -0.47%
|
32.25
|
32.25
|
31.50
|
32.10
|
31.87
|
23.50
|
953,400
|
|
|
3/17/2023
|
+0.05 / +0.16%
|
32.30
|
32.40
|
32.05
|
32.25
|
32.23
|
23.61
|
891,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|