|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.50
-0.25/-1.41%
10:39:20 AM
|
|
|
|
Closing price on 12/5/2024
|
|
| Open |
16.95 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
2,301,900 |
| Split-adjusted Price |
17.20 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|