|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.55
-0.15/-0.90%
11:05:00 AM
|
|
|
|
Closing price on 9/24/2024
|
|
| Open |
16.00 |
| High |
16.65 |
| Low |
15.90 |
| Volume |
103,460,187 |
| Split-adjusted Price |
16.50 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
+0.55 / +3.45%
|
16.00
|
16.65
|
15.90
|
16.50
|
16.35
|
16.50
|
103,460,187
|
|
|
9/23/2024
|
-0.60 / -3.63%
|
16.70
|
16.70
|
15.95
|
15.95
|
16.15
|
15.95
|
2,009,000
|
|
|
9/20/2024
|
-0.10 / -0.60%
|
16.85
|
17.30
|
16.45
|
16.55
|
16.91
|
16.55
|
2,707,200
|
|
|
9/19/2024
|
+1.05 / +6.73%
|
15.80
|
16.65
|
15.75
|
16.65
|
16.27
|
16.65
|
74,139,498
|
|
|
9/18/2024
|
+0.15 / +0.97%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.68
|
15.60
|
99,562,838
|
|
|
9/17/2024
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.25
|
15.45
|
15.41
|
15.45
|
63,841,556
|
|
|
9/16/2024
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.20
|
15.25
|
15.43
|
15.25
|
9,803,000
|
|
|
9/13/2024
|
+0.20 / +1.33%
|
15.50
|
15.70
|
15.20
|
15.25
|
15.36
|
15.25
|
41,622,536
|
|
|
9/12/2024
|
-0.95 / -5.94%
|
16.10
|
16.50
|
15.05
|
15.05
|
15.70
|
15.05
|
5,282,900
|
|
|
9/11/2024
|
-1.00 / -5.88%
|
17.00
|
17.50
|
16.00
|
16.00
|
16.58
|
16.00
|
2,221,300
|
|
|
9/10/2024
|
-1.10 / -6.08%
|
17.90
|
18.10
|
17.00
|
17.00
|
17.56
|
17.00
|
10,814,800
|
|
|
9/9/2024
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.75
|
18.10
|
17.99
|
18.10
|
809,600
|
|
|
9/6/2024
|
-0.50 / -2.70%
|
18.55
|
18.55
|
18.00
|
18.00
|
18.19
|
18.00
|
41,556,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.50
|
18.50
|
2,495,100
|
|
|
9/4/2024
|
-0.70 / -3.65%
|
18.75
|
19.20
|
18.50
|
18.50
|
18.71
|
18.50
|
3,712,000
|
|
|
8/30/2024
|
+0.05 / +0.26%
|
19.35
|
19.35
|
19.00
|
19.20
|
19.12
|
19.20
|
2,269,900
|
|
|
8/29/2024
|
-0.10 / -0.52%
|
19.10
|
19.25
|
19.05
|
19.15
|
19.10
|
19.15
|
2,521,600
|
|
|
8/28/2024
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.10
|
19.25
|
19.24
|
19.25
|
2,382,300
|
|
|
8/27/2024
|
-0.45 / -2.27%
|
19.70
|
19.85
|
19.35
|
19.40
|
19.47
|
19.40
|
2,236,900
|
|
|
8/26/2024
|
-0.15 / -0.75%
|
19.80
|
19.90
|
19.70
|
19.85
|
19.79
|
19.85
|
2,721,600
|
|
|
8/23/2024
|
0.00 / 0.00%
|
19.65
|
20.45
|
19.65
|
20.00
|
19.90
|
20.00
|
2,788,900
|
|
|
8/22/2024
|
+1.05 / +4.85%
|
21.55
|
22.70
|
21.55
|
22.70
|
22.24
|
19.98
|
8,069,890
|
|
|
8/21/2024
|
+0.05 / +0.23%
|
21.45
|
21.65
|
21.40
|
21.65
|
21.52
|
19.06
|
4,567,334
|
|
|
8/20/2024
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.50
|
21.60
|
21.53
|
19.01
|
3,006,000
|
|
|
8/19/2024
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.40
|
21.60
|
21.53
|
19.01
|
9,054,200
|
|
|
8/16/2024
|
+0.05 / +0.23%
|
21.60
|
21.65
|
21.40
|
21.60
|
21.50
|
19.01
|
6,589,200
|
|
|
8/15/2024
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.40
|
21.55
|
21.57
|
18.97
|
5,949,200
|
|
|
8/14/2024
|
+0.30 / +1.41%
|
21.55
|
21.60
|
21.45
|
21.60
|
21.53
|
19.01
|
9,916,300
|
|
|
8/13/2024
|
-0.45 / -2.07%
|
21.60
|
21.85
|
21.30
|
21.30
|
21.68
|
18.75
|
3,557,400
|
|
|
8/12/2024
|
+0.05 / +0.23%
|
21.60
|
21.85
|
21.55
|
21.75
|
21.73
|
19.15
|
2,237,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|