|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.75
-0.10/-0.59%
3:05:02 PM
|
|
|
|
Closing price on 9/25/2023
|
|
| Open |
25.50 |
| High |
26.00 |
| Low |
25.35 |
| Volume |
1,823,500 |
| Split-adjusted Price |
22.89 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.35
|
26.00
|
25.67
|
22.89
|
1,823,500
|
|
|
9/22/2023
|
-1.00 / -3.77%
|
25.90
|
26.40
|
25.50
|
25.50
|
25.84
|
22.45
|
23,370,301
|
|
|
9/21/2023
|
0.00 / 0.00%
|
26.10
|
26.60
|
26.10
|
26.50
|
26.27
|
23.33
|
1,567,700
|
|
|
9/20/2023
|
-0.30 / -1.12%
|
26.25
|
26.75
|
26.15
|
26.50
|
26.40
|
23.33
|
1,138,500
|
|
|
9/19/2023
|
0.00 / 0.00%
|
26.75
|
26.80
|
26.05
|
26.80
|
26.44
|
23.59
|
1,159,843
|
|
|
9/18/2023
|
-0.20 / -0.74%
|
26.40
|
27.00
|
26.30
|
26.80
|
26.51
|
23.59
|
1,149,800
|
|
|
9/15/2023
|
+0.70 / +2.66%
|
26.35
|
27.00
|
26.35
|
27.00
|
26.79
|
23.77
|
1,225,400
|
|
|
9/14/2023
|
-0.85 / -3.13%
|
26.65
|
27.15
|
26.30
|
26.30
|
26.71
|
23.15
|
1,252,600
|
|
|
9/13/2023
|
-0.20 / -0.73%
|
27.20
|
27.20
|
26.60
|
27.15
|
26.90
|
23.90
|
7,354,000
|
|
|
9/12/2023
|
+0.35 / +1.30%
|
27.00
|
27.50
|
26.70
|
27.35
|
27.00
|
24.08
|
2,260,400
|
|
|
9/11/2023
|
-0.50 / -1.82%
|
27.55
|
27.55
|
26.90
|
27.00
|
27.29
|
23.77
|
1,577,800
|
|
|
9/8/2023
|
+0.05 / +0.18%
|
27.35
|
27.75
|
27.30
|
27.50
|
27.51
|
24.21
|
1,274,686
|
|
|
9/7/2023
|
-0.35 / -1.26%
|
27.60
|
27.75
|
27.25
|
27.45
|
27.46
|
24.16
|
1,525,352
|
|
|
9/6/2023
|
+0.30 / +1.09%
|
27.50
|
27.85
|
27.00
|
27.80
|
27.37
|
24.47
|
7,683,152
|
|
|
9/5/2023
|
-0.60 / -2.14%
|
28.10
|
28.20
|
27.50
|
27.50
|
27.70
|
24.21
|
2,128,635
|
|
|
8/31/2023
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.45
|
28.10
|
27.78
|
24.74
|
1,484,219
|
|
|
8/30/2023
|
-0.25 / -0.88%
|
28.35
|
28.40
|
27.65
|
28.10
|
28.03
|
24.74
|
3,186,605
|
|
|
8/29/2023
|
+0.05 / +0.18%
|
28.30
|
28.35
|
27.55
|
28.35
|
28.06
|
24.96
|
1,749,816
|
|
|
8/28/2023
|
+0.10 / +0.35%
|
28.20
|
28.30
|
27.45
|
28.30
|
28.02
|
24.91
|
8,419,040
|
|
|
8/25/2023
|
-0.25 / -0.88%
|
27.70
|
28.45
|
27.35
|
28.20
|
27.77
|
24.82
|
874,287
|
|
|
8/24/2023
|
+0.25 / +0.89%
|
28.20
|
28.45
|
27.00
|
28.45
|
27.85
|
25.05
|
1,145,446
|
|
|
8/23/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
26.25
|
28.20
|
27.48
|
24.82
|
12,763,055
|
|
|
8/22/2023
|
+1.60 / +6.02%
|
26.85
|
28.20
|
26.85
|
28.20
|
27.57
|
24.82
|
2,313,500
|
|
|
8/21/2023
|
-0.85 / -3.10%
|
27.55
|
28.10
|
26.60
|
26.60
|
27.66
|
23.42
|
1,041,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|