|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.50
-0.25/-1.41%
10:34:55 AM
|
|
|
|
Closing price on 10/22/2024
|
|
| Open |
16.65 |
| High |
16.70 |
| Low |
16.45 |
| Volume |
1,849,500 |
| Split-adjusted Price |
16.70 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2024
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.70
|
16.59
|
16.70
|
1,849,500
|
|
|
10/21/2024
|
0.00 / 0.00%
|
16.45
|
16.75
|
16.45
|
16.70
|
16.61
|
16.70
|
2,019,800
|
|
|
10/18/2024
|
-0.05 / -0.30%
|
16.75
|
17.15
|
16.70
|
16.70
|
16.87
|
16.70
|
24,300,300
|
|
|
10/17/2024
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.20
|
16.75
|
16.47
|
16.75
|
3,823,900
|
|
|
10/16/2024
|
-0.70 / -4.02%
|
17.00
|
17.30
|
16.70
|
16.70
|
17.01
|
16.70
|
1,669,500
|
|
|
10/15/2024
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.41
|
17.40
|
1,610,900
|
|
|
10/14/2024
|
-0.20 / -1.14%
|
17.75
|
17.75
|
17.40
|
17.40
|
17.57
|
17.40
|
6,522,200
|
|
|
10/11/2024
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.50
|
17.60
|
17.57
|
17.60
|
1,601,800
|
|
|
10/10/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.62
|
17.50
|
8,959,500
|
|
|
10/9/2024
|
+0.40 / +2.34%
|
17.10
|
18.00
|
16.95
|
17.50
|
17.24
|
17.50
|
2,214,700
|
|
|
10/8/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.95
|
17.10
|
17.09
|
17.10
|
2,261,400
|
|
|
10/7/2024
|
-0.40 / -2.29%
|
17.45
|
17.50
|
17.10
|
17.10
|
17.35
|
17.10
|
1,635,800
|
|
|
10/4/2024
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.45
|
17.50
|
17.62
|
17.50
|
2,103,800
|
|
|
10/3/2024
|
+0.25 / +1.42%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
17.80
|
2,634,500
|
|
|
10/2/2024
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.20
|
17.55
|
17.44
|
17.55
|
1,753,500
|
|
|
10/1/2024
|
+0.40 / +2.35%
|
17.05
|
17.55
|
17.00
|
17.45
|
17.25
|
17.45
|
12,092,200
|
|
|
9/30/2024
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.85
|
17.05
|
16.96
|
17.05
|
11,546,400
|
|
|
9/27/2024
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.85
|
17.00
|
16.99
|
17.00
|
1,643,800
|
|
|
9/26/2024
|
+0.35 / +2.10%
|
16.65
|
17.05
|
16.65
|
17.00
|
16.86
|
17.00
|
2,563,400
|
|
|
9/25/2024
|
+0.15 / +0.91%
|
17.00
|
17.00
|
16.55
|
16.65
|
16.77
|
16.65
|
12,905,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|