|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
20.70
+0.75/+3.76%
3:09:24 PM
|
|
|
|
Closing price on 11/28/2024
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
1,942,700 |
| Split-adjusted Price |
17.00 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2024
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.70
|
16.90
|
16.84
|
16.90
|
1,697,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.55
|
16.90
|
16.79
|
16.90
|
12,373,300
|
|
|
11/20/2024
|
0.00 / 0.00%
|
16.55
|
16.90
|
16.55
|
16.90
|
16.80
|
16.90
|
1,905,200
|
|
|
11/19/2024
|
+0.05 / +0.30%
|
16.55
|
17.00
|
16.50
|
16.90
|
16.82
|
16.90
|
3,297,900
|
|
|
11/18/2024
|
+0.05 / +0.30%
|
16.60
|
16.85
|
16.40
|
16.85
|
16.63
|
16.85
|
11,075,400
|
|
|
11/15/2024
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.55
|
16.80
|
16.73
|
16.80
|
1,783,500
|
|
|
11/14/2024
|
+0.05 / +0.30%
|
16.40
|
16.75
|
16.40
|
16.75
|
16.62
|
16.75
|
28,272,500
|
|
|
11/13/2024
|
+0.05 / +0.30%
|
16.40
|
16.70
|
16.35
|
16.70
|
16.54
|
16.70
|
7,299,854
|
|
|
11/12/2024
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.45
|
16.65
|
16.60
|
16.65
|
26,117,000
|
|
|
11/11/2024
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.40
|
16.70
|
16.59
|
16.70
|
14,806,700
|
|
|
11/8/2024
|
-0.10 / -0.59%
|
16.85
|
16.90
|
16.50
|
16.75
|
16.77
|
16.75
|
5,235,000
|
|
|
11/7/2024
|
-0.05 / -0.30%
|
16.90
|
17.00
|
16.65
|
16.85
|
16.79
|
16.85
|
1,616,800
|
|
|
11/6/2024
|
+0.15 / +0.90%
|
16.75
|
16.95
|
16.65
|
16.90
|
16.81
|
16.90
|
1,858,600
|
|
|
11/5/2024
|
+0.05 / +0.30%
|
16.60
|
16.75
|
16.35
|
16.75
|
16.54
|
16.75
|
2,798,600
|
|
|
11/4/2024
|
-0.25 / -1.47%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.57
|
16.70
|
24,780,700
|
|
|
11/1/2024
|
+0.40 / +2.42%
|
16.35
|
16.95
|
16.35
|
16.95
|
16.63
|
16.95
|
2,696,400
|
|
|
10/31/2024
|
+0.05 / +0.30%
|
16.45
|
16.55
|
16.25
|
16.55
|
16.43
|
16.55
|
1,930,400
|
|
|
10/30/2024
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.25
|
16.50
|
16.40
|
16.50
|
19,975,100
|
|
|
10/29/2024
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.45
|
16.60
|
16.60
|
16.60
|
15,908,010
|
|
|
10/28/2024
|
0.00 / 0.00%
|
16.40
|
16.65
|
16.40
|
16.65
|
16.55
|
16.65
|
19,814,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.35
|
16.65
|
16.55
|
16.65
|
6,659,600
|
|
|
10/24/2024
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.40
|
16.65
|
16.53
|
16.65
|
45,485,540
|
|
|
10/23/2024
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.45
|
16.65
|
16.56
|
16.65
|
14,955,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,646,500
|
10.20
|
2.00%
|
|
|
|
ACB
|
17,559,600
|
23.60
|
1.72%
|
|
|
|
BAB
|
27,800
|
12.70
|
3.25%
|
|
|
|
BID
|
6,289,500
|
38.85
|
0.00%
|
|
|
|
BVB
|
16,462,300
|
14.90
|
3.47%
|
|
|
|
CTG
|
5,534,900
|
45.60
|
-0.22%
|
|
|
|
EIB
|
21,972,300
|
27.70
|
2.40%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|