|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
15.10
+0.05/+0.33%
10:00:00 AM
|
|
|
|
Closing price on 11/25/2022
|
|
| Open |
29.55 |
| High |
29.80 |
| Low |
29.55 |
| Volume |
1,077,900 |
| Split-adjusted Price |
18.10 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+0.25 / +0.85%
|
29.55
|
29.80
|
29.55
|
29.80
|
29.72
|
18.10
|
1,077,900
|
|
|
11/24/2022
|
-0.10 / -0.34%
|
29.65
|
29.70
|
29.45
|
29.55
|
29.55
|
17.95
|
940,600
|
|
|
11/23/2022
|
-0.15 / -0.50%
|
29.80
|
29.90
|
29.65
|
29.65
|
29.78
|
18.01
|
947,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
29.85
|
30.05
|
27.75
|
29.80
|
29.77
|
18.10
|
6,269,400
|
|
|
11/21/2022
|
-0.20 / -0.67%
|
30.00
|
30.15
|
29.65
|
29.80
|
29.94
|
18.10
|
879,500
|
|
|
11/18/2022
|
-0.20 / -0.66%
|
30.20
|
30.25
|
29.75
|
30.00
|
30.00
|
18.22
|
7,706,000
|
|
|
11/17/2022
|
+0.40 / +1.34%
|
29.90
|
30.20
|
29.80
|
30.20
|
29.95
|
18.34
|
1,137,700
|
|
|
11/16/2022
|
+0.50 / +1.71%
|
29.30
|
30.05
|
28.70
|
29.80
|
29.36
|
18.10
|
1,260,900
|
|
|
11/15/2022
|
-0.45 / -1.51%
|
29.60
|
29.80
|
28.70
|
29.30
|
29.12
|
17.80
|
952,000
|
|
|
11/14/2022
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.15
|
29.75
|
29.53
|
18.07
|
1,124,900
|
|
|
11/11/2022
|
+0.95 / +3.26%
|
29.15
|
30.05
|
29.15
|
30.05
|
29.42
|
18.25
|
1,206,700
|
|
|
11/10/2022
|
-1.00 / -3.32%
|
30.10
|
30.10
|
29.10
|
29.10
|
29.83
|
17.67
|
1,187,500
|
|
|
11/9/2022
|
0.00 / 0.00%
|
30.20
|
30.60
|
30.00
|
30.10
|
30.30
|
18.28
|
18,385,000
|
|
|
11/8/2022
|
+0.10 / +0.33%
|
30.00
|
30.90
|
29.70
|
30.10
|
30.31
|
18.28
|
1,185,700
|
|
|
11/7/2022
|
-0.30 / -0.99%
|
30.35
|
30.45
|
30.00
|
30.00
|
30.25
|
18.22
|
1,088,200
|
|
|
11/4/2022
|
-0.15 / -0.49%
|
30.45
|
30.55
|
30.25
|
30.30
|
30.41
|
18.40
|
1,372,500
|
|
|
11/3/2022
|
-0.50 / -1.62%
|
30.90
|
30.95
|
30.45
|
30.45
|
30.81
|
18.49
|
1,032,000
|
|
|
11/2/2022
|
-0.05 / -0.16%
|
30.95
|
31.00
|
30.65
|
30.95
|
30.89
|
18.80
|
1,650,900
|
|
|
11/1/2022
|
+0.05 / +0.16%
|
30.85
|
31.00
|
30.80
|
31.00
|
30.92
|
18.83
|
3,801,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.65
|
30.95
|
30.83
|
18.80
|
979,200
|
|
|
10/28/2022
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.35
|
30.95
|
30.59
|
18.80
|
1,230,400
|
|
|
10/27/2022
|
+2.00 / +6.90%
|
28.85
|
31.00
|
28.15
|
31.00
|
29.13
|
18.83
|
1,261,500
|
|
|
10/26/2022
|
0.00 / 0.00%
|
29.05
|
29.45
|
28.80
|
29.00
|
29.03
|
17.61
|
1,052,800
|
|
|
10/25/2022
|
+0.50 / +1.75%
|
28.85
|
29.00
|
28.10
|
29.00
|
28.52
|
17.61
|
998,100
|
|
|
10/24/2022
|
-0.30 / -1.04%
|
29.05
|
29.05
|
27.85
|
28.50
|
28.48
|
17.31
|
855,600
|
|
|
10/21/2022
|
-0.70 / -2.37%
|
29.30
|
29.50
|
28.30
|
28.80
|
29.00
|
17.49
|
1,030,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.25
|
29.50
|
29.41
|
17.92
|
965,683
|
|
|
10/19/2022
|
0.00 / 0.00%
|
29.50
|
29.65
|
29.25
|
29.50
|
29.46
|
17.92
|
986,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
29.75
|
29.80
|
29.25
|
29.50
|
29.56
|
17.92
|
1,103,000
|
|
|
10/17/2022
|
-0.15 / -0.51%
|
29.85
|
29.85
|
28.95
|
29.50
|
29.26
|
17.92
|
1,146,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|