|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.75
-0.10/-0.59%
3:05:02 PM
|
|
|
|
Closing price on 8/18/2023
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
27.35 |
| Volume |
1,799,800 |
| Split-adjusted Price |
24.16 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-1.95 / -6.63%
|
29.30
|
29.30
|
27.35
|
27.45
|
28.47
|
24.16
|
1,799,800
|
|
|
8/17/2023
|
-0.10 / -0.34%
|
28.80
|
29.40
|
28.80
|
29.40
|
29.08
|
25.88
|
1,255,400
|
|
|
8/16/2023
|
0.00 / 0.00%
|
29.30
|
29.55
|
28.75
|
29.50
|
29.04
|
25.97
|
1,029,300
|
|
|
8/15/2023
|
-0.25 / -0.84%
|
29.50
|
29.50
|
28.80
|
29.50
|
29.06
|
25.97
|
937,900
|
|
|
8/14/2023
|
-0.65 / -2.14%
|
30.45
|
30.45
|
28.65
|
29.75
|
29.65
|
26.19
|
4,476,600
|
|
|
8/11/2023
|
+0.40 / +1.33%
|
30.00
|
30.40
|
29.60
|
30.40
|
30.17
|
26.76
|
3,115,840
|
|
|
8/10/2023
|
0.00 / 0.00%
|
30.05
|
30.10
|
29.30
|
30.00
|
29.88
|
26.41
|
2,852,600
|
|
|
8/9/2023
|
-0.30 / -0.99%
|
30.30
|
30.45
|
29.50
|
30.00
|
29.99
|
26.41
|
1,336,700
|
|
|
8/8/2023
|
+0.05 / +0.17%
|
30.00
|
30.40
|
29.40
|
30.30
|
29.95
|
26.67
|
17,425,400
|
|
|
8/7/2023
|
+1.25 / +4.31%
|
29.10
|
30.25
|
29.10
|
30.25
|
29.78
|
26.63
|
3,329,500
|
|
|
8/4/2023
|
-1.25 / -4.13%
|
30.30
|
31.30
|
29.00
|
29.00
|
29.35
|
25.53
|
5,277,700
|
|
|
8/3/2023
|
0.00 / 0.00%
|
30.30
|
30.35
|
30.10
|
30.25
|
30.23
|
26.63
|
1,007,800
|
|
|
8/2/2023
|
+0.30 / +1.00%
|
29.90
|
30.25
|
29.85
|
30.25
|
30.12
|
26.63
|
2,962,500
|
|
|
8/1/2023
|
+0.80 / +2.74%
|
29.20
|
29.95
|
29.20
|
29.95
|
29.52
|
26.37
|
1,360,600
|
|
|
7/31/2023
|
-0.55 / -1.85%
|
29.75
|
29.95
|
29.15
|
29.15
|
29.60
|
25.66
|
1,397,900
|
|
|
7/28/2023
|
+0.05 / +0.17%
|
29.65
|
29.75
|
29.50
|
29.70
|
29.63
|
26.15
|
1,067,700
|
|
|
7/27/2023
|
+0.05 / +0.17%
|
29.60
|
29.70
|
29.50
|
29.65
|
29.59
|
26.10
|
837,100
|
|
|
7/26/2023
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.45
|
29.60
|
29.51
|
26.06
|
1,035,900
|
|
|
7/25/2023
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.35
|
29.50
|
29.43
|
25.97
|
1,010,500
|
|
|
7/24/2023
|
+0.10 / +0.34%
|
29.35
|
29.50
|
29.20
|
29.40
|
29.31
|
25.88
|
819,800
|
|
|
7/21/2023
|
0.00 / 0.00%
|
29.30
|
29.45
|
29.20
|
29.30
|
29.30
|
25.79
|
926,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
29.30
|
29.45
|
29.20
|
29.30
|
29.28
|
25.79
|
706,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
29.35
|
29.40
|
29.25
|
29.30
|
29.33
|
25.79
|
642,500
|
|
|
7/18/2023
|
+0.20 / +0.69%
|
29.10
|
29.30
|
29.05
|
29.30
|
29.21
|
25.79
|
15,826,200
|
|
|
7/17/2023
|
+0.10 / +0.34%
|
29.10
|
29.10
|
28.90
|
29.10
|
29.02
|
25.62
|
639,100
|
|
|
7/14/2023
|
+0.05 / +0.17%
|
29.00
|
29.05
|
28.80
|
29.00
|
28.96
|
25.53
|
666,800
|
|
|
7/13/2023
|
+0.25 / +0.87%
|
28.75
|
28.95
|
28.65
|
28.95
|
28.80
|
25.49
|
2,646,400
|
|
|
7/12/2023
|
-0.20 / -0.69%
|
28.90
|
29.00
|
28.60
|
28.70
|
28.80
|
25.27
|
12,757,300
|
|
|
7/11/2023
|
+0.15 / +0.52%
|
28.80
|
29.00
|
28.70
|
28.90
|
28.84
|
25.44
|
4,397,400
|
|
|
7/10/2023
|
+0.10 / +0.35%
|
28.70
|
28.75
|
28.60
|
28.75
|
28.70
|
25.31
|
877,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|