|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.70
-0.10/-0.60%
2:15:02 PM
|
|
|
|
Closing price on 1/6/2025
|
|
| Open |
16.65 |
| High |
16.75 |
| Low |
16.60 |
| Volume |
1,524,100 |
| Split-adjusted Price |
16.70 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.60
|
16.70
|
16.68
|
16.70
|
1,524,100
|
|
|
1/3/2025
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.62
|
16.80
|
1,760,500
|
|
|
1/2/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.45
|
16.75
|
16.61
|
16.75
|
1,644,600
|
|
|
12/31/2024
|
+0.05 / +0.30%
|
16.85
|
16.85
|
16.60
|
16.75
|
16.74
|
16.75
|
2,157,665
|
|
|
12/30/2024
|
-0.20 / -1.18%
|
16.80
|
16.95
|
16.70
|
16.70
|
16.81
|
16.70
|
1,727,400
|
|
|
12/27/2024
|
0.00 / 0.00%
|
17.05
|
17.20
|
16.90
|
16.90
|
17.03
|
16.90
|
1,741,800
|
|
|
12/26/2024
|
-0.35 / -2.03%
|
17.25
|
17.30
|
16.90
|
16.90
|
17.13
|
16.90
|
1,693,500
|
|
|
12/25/2024
|
+0.20 / +1.17%
|
16.85
|
17.25
|
16.85
|
17.25
|
17.14
|
17.25
|
11,924,800
|
|
|
12/24/2024
|
+0.10 / +0.59%
|
16.90
|
17.05
|
16.75
|
17.05
|
16.87
|
17.05
|
11,971,000
|
|
|
12/23/2024
|
+0.25 / +1.50%
|
16.65
|
16.95
|
16.60
|
16.95
|
16.78
|
16.95
|
1,748,500
|
|
|
12/20/2024
|
+0.20 / +1.21%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.65
|
16.70
|
1,581,500
|
|
|
12/19/2024
|
-0.75 / -4.35%
|
17.05
|
17.10
|
16.50
|
16.50
|
16.88
|
16.50
|
6,707,200
|
|
|
12/18/2024
|
-0.05 / -0.29%
|
17.10
|
17.25
|
17.10
|
17.25
|
17.20
|
17.25
|
1,759,700
|
|
|
12/17/2024
|
0.00 / 0.00%
|
17.25
|
17.30
|
16.95
|
17.30
|
17.14
|
17.30
|
3,714,900
|
|
|
12/16/2024
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.10
|
17.30
|
17.25
|
17.30
|
1,938,000
|
|
|
12/13/2024
|
-0.05 / -0.29%
|
17.25
|
17.40
|
17.10
|
17.35
|
17.23
|
17.35
|
1,793,700
|
|
|
12/12/2024
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.15
|
17.40
|
17.32
|
17.40
|
1,754,100
|
|
|
12/11/2024
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.10
|
17.35
|
17.29
|
17.35
|
2,086,500
|
|
|
12/10/2024
|
+0.05 / +0.29%
|
17.30
|
17.45
|
17.25
|
17.35
|
17.32
|
17.35
|
11,608,800
|
|
|
12/9/2024
|
+0.05 / +0.29%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.13
|
17.30
|
10,630,500
|
|
|
12/6/2024
|
+0.05 / +0.29%
|
17.00
|
17.60
|
17.00
|
17.25
|
17.26
|
17.25
|
1,856,600
|
|
|
12/5/2024
|
+0.25 / +1.47%
|
16.95
|
17.20
|
16.80
|
17.20
|
16.98
|
17.20
|
2,301,900
|
|
|
12/4/2024
|
-0.05 / -0.29%
|
16.80
|
16.95
|
16.75
|
16.95
|
16.86
|
16.95
|
1,748,200
|
|
|
12/3/2024
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.75
|
17.00
|
16.88
|
17.00
|
25,379,200
|
|
|
12/2/2024
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.85
|
16.95
|
16.93
|
16.95
|
1,740,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.93
|
17.00
|
9,012,800
|
|
|
11/28/2024
|
+0.05 / +0.29%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
17.00
|
1,942,700
|
|
|
11/27/2024
|
+0.05 / +0.30%
|
16.75
|
16.95
|
16.75
|
16.95
|
16.86
|
16.95
|
1,939,200
|
|
|
11/26/2024
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.75
|
16.90
|
16.85
|
16.90
|
1,845,000
|
|
|
11/25/2024
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.70
|
16.85
|
16.83
|
16.85
|
8,200,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
263,400
|
7.20
|
-1.37%
|
|
|
|
ACB
|
9,866,700
|
24.85
|
-1.00%
|
|
|
|
BAB
|
1,100
|
11.80
|
-0.84%
|
|
|
|
BID
|
3,305,300
|
38.75
|
1.44%
|
|
|
|
BVB
|
394,900
|
11.50
|
-1.71%
|
|
|
|
CTG
|
4,373,400
|
37.55
|
0.94%
|
|
|
|
EIB
|
2,741,700
|
18.15
|
-0.55%
|
|
|
|
EVF
|
4,890,200
|
8.56
|
-2.73%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|