|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.20
-0.10/-0.58%
9:24:57 AM
|
|
|
|
Closing price on 5/2/2024
|
|
| Open |
22.00 |
| High |
22.05 |
| Low |
21.65 |
| Volume |
1,786,600 |
| Split-adjusted Price |
19.32 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
-0.05 / -0.23%
|
22.00
|
22.05
|
21.65
|
21.95
|
21.87
|
19.32
|
1,786,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.80
|
19.37
|
2,234,700
|
|
|
4/25/2024
|
-0.10 / -0.45%
|
22.05
|
22.10
|
21.60
|
22.00
|
21.86
|
19.37
|
2,171,400
|
|
|
4/24/2024
|
+0.10 / +0.45%
|
22.00
|
22.15
|
21.90
|
22.10
|
22.02
|
19.46
|
18,089,500
|
|
|
4/23/2024
|
-0.15 / -0.68%
|
21.90
|
22.15
|
21.50
|
22.00
|
21.88
|
19.37
|
2,202,200
|
|
|
4/22/2024
|
+0.05 / +0.23%
|
22.10
|
22.30
|
21.75
|
22.15
|
22.09
|
19.50
|
2,197,000
|
|
|
4/19/2024
|
-0.10 / -0.45%
|
22.20
|
22.25
|
21.50
|
22.10
|
21.94
|
19.46
|
2,113,300
|
|
|
4/17/2024
|
+0.05 / +0.23%
|
22.20
|
22.60
|
21.85
|
22.20
|
22.27
|
19.54
|
3,629,343
|
|
|
4/16/2024
|
-0.20 / -0.89%
|
22.40
|
22.40
|
20.80
|
22.15
|
22.16
|
19.50
|
2,586,800
|
|
|
4/15/2024
|
-0.25 / -1.11%
|
22.55
|
22.60
|
22.00
|
22.35
|
22.38
|
19.68
|
22,694,300
|
|
|
4/12/2024
|
+0.55 / +2.49%
|
22.10
|
22.60
|
22.00
|
22.60
|
22.18
|
19.90
|
2,563,000
|
|
|
4/11/2024
|
+0.05 / +0.23%
|
21.70
|
22.05
|
21.70
|
22.05
|
21.90
|
19.41
|
2,017,000
|
|
|
4/10/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.65
|
22.00
|
21.82
|
19.37
|
2,010,100
|
|
|
4/9/2024
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.90
|
21.81
|
19.28
|
1,600,200
|
|
|
4/8/2024
|
-0.05 / -0.23%
|
21.75
|
21.95
|
21.60
|
21.90
|
21.75
|
19.28
|
11,647,900
|
|
|
4/5/2024
|
-0.05 / -0.23%
|
21.75
|
22.00
|
21.65
|
21.95
|
21.82
|
19.32
|
1,408,600
|
|
|
4/4/2024
|
0.00 / 0.00%
|
22.05
|
22.10
|
21.75
|
22.00
|
21.97
|
19.37
|
1,371,800
|
|
|
4/3/2024
|
-0.05 / -0.23%
|
21.75
|
22.05
|
21.60
|
22.00
|
21.85
|
19.37
|
9,879,000
|
|
|
4/2/2024
|
-0.05 / -0.23%
|
21.80
|
22.10
|
21.70
|
22.05
|
21.86
|
19.41
|
6,027,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
22.10
|
22.15
|
21.80
|
22.10
|
21.94
|
19.46
|
1,403,100
|
|
|
3/29/2024
|
-0.10 / -0.45%
|
21.95
|
22.15
|
21.95
|
22.10
|
22.03
|
19.46
|
24,949,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
22.05
|
22.20
|
21.95
|
22.20
|
22.09
|
19.54
|
1,441,100
|
|
|
3/27/2024
|
-0.10 / -0.45%
|
22.05
|
22.35
|
22.00
|
22.20
|
22.11
|
19.54
|
1,549,400
|
|
|
3/26/2024
|
+0.20 / +0.90%
|
22.20
|
22.35
|
22.00
|
22.30
|
22.14
|
19.63
|
1,421,800
|
|
|
3/25/2024
|
-0.25 / -1.12%
|
22.20
|
22.40
|
22.10
|
22.10
|
22.21
|
19.46
|
1,549,500
|
|
|
3/22/2024
|
-0.20 / -0.89%
|
22.55
|
22.60
|
22.35
|
22.35
|
22.43
|
19.68
|
1,462,600
|
|
|
3/21/2024
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.30
|
22.55
|
22.51
|
19.85
|
1,516,200
|
|
|
3/20/2024
|
+0.10 / +0.45%
|
22.30
|
22.55
|
22.15
|
22.55
|
22.34
|
19.85
|
1,679,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
22.30
|
22.45
|
22.10
|
22.45
|
22.29
|
19.76
|
1,530,400
|
|
|
3/18/2024
|
-0.15 / -0.66%
|
22.60
|
22.65
|
22.25
|
22.45
|
22.45
|
19.76
|
1,390,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|