|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.05
+0.10/+0.59%
9:35:00 AM
|
|
|
|
Closing price on 12/7/2023
|
|
| Open |
22.65 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
1,385,600 |
| Split-adjusted Price |
19.98 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
0.00 / 0.00%
|
22.65
|
22.70
|
22.50
|
22.70
|
22.59
|
19.98
|
1,385,600
|
|
|
12/6/2023
|
0.00 / 0.00%
|
22.65
|
22.70
|
22.55
|
22.70
|
22.63
|
19.98
|
1,103,500
|
|
|
12/5/2023
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.50
|
22.70
|
22.64
|
19.98
|
8,875,500
|
|
|
12/4/2023
|
+0.05 / +0.22%
|
22.70
|
22.80
|
22.45
|
22.75
|
22.71
|
20.03
|
2,146,300
|
|
|
12/1/2023
|
+0.10 / +0.44%
|
22.45
|
22.90
|
22.40
|
22.70
|
22.62
|
19.98
|
1,137,200
|
|
|
11/30/2023
|
-0.45 / -1.95%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.72
|
19.90
|
1,410,900
|
|
|
11/29/2023
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.65
|
23.05
|
22.88
|
20.29
|
1,618,500
|
|
|
11/28/2023
|
0.00 / 0.00%
|
22.65
|
23.05
|
22.60
|
23.05
|
22.83
|
20.29
|
1,428,200
|
|
|
11/27/2023
|
-0.05 / -0.22%
|
22.60
|
23.10
|
22.60
|
23.05
|
22.86
|
20.29
|
10,412,600
|
|
|
11/24/2023
|
+0.10 / +0.43%
|
22.85
|
23.10
|
22.30
|
23.10
|
22.84
|
20.34
|
2,327,700
|
|
|
11/23/2023
|
-0.10 / -0.43%
|
22.75
|
23.00
|
22.65
|
23.00
|
22.82
|
20.25
|
1,351,200
|
|
|
11/22/2023
|
-0.05 / -0.22%
|
23.05
|
23.10
|
22.60
|
23.10
|
22.90
|
20.34
|
23,543,384
|
|
|
11/21/2023
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.55
|
23.15
|
22.87
|
20.38
|
1,517,100
|
|
|
11/20/2023
|
0.00 / 0.00%
|
22.85
|
23.15
|
22.30
|
23.15
|
22.81
|
20.38
|
13,579,700
|
|
|
11/17/2023
|
-0.30 / -1.28%
|
23.50
|
23.50
|
22.55
|
23.15
|
23.06
|
20.38
|
1,590,300
|
|
|
11/16/2023
|
-0.05 / -0.21%
|
23.35
|
23.50
|
23.00
|
23.45
|
23.24
|
20.64
|
4,341,000
|
|
|
11/15/2023
|
+0.35 / +1.51%
|
23.15
|
23.75
|
23.15
|
23.50
|
23.49
|
20.69
|
4,488,600
|
|
|
11/14/2023
|
+0.15 / +0.65%
|
23.00
|
23.50
|
22.75
|
23.15
|
23.02
|
20.38
|
5,112,400
|
|
|
11/13/2023
|
-0.80 / -3.36%
|
23.05
|
23.40
|
22.95
|
23.00
|
23.06
|
20.25
|
5,714,800
|
|
|
11/10/2023
|
-0.70 / -2.86%
|
24.25
|
24.55
|
23.80
|
23.80
|
24.19
|
20.95
|
1,383,800
|
|
|
11/9/2023
|
-0.45 / -1.80%
|
24.95
|
24.95
|
24.50
|
24.50
|
24.75
|
21.57
|
1,259,800
|
|
|
11/8/2023
|
+0.55 / +2.25%
|
24.40
|
24.95
|
24.10
|
24.95
|
24.41
|
21.96
|
1,082,700
|
|
|
11/7/2023
|
-0.90 / -3.56%
|
25.00
|
25.35
|
24.35
|
24.40
|
24.76
|
21.48
|
1,441,000
|
|
|
11/6/2023
|
+1.00 / +4.12%
|
24.70
|
25.50
|
24.70
|
25.30
|
25.23
|
22.27
|
15,344,000
|
|
|
11/3/2023
|
-1.65 / -6.36%
|
25.95
|
26.00
|
24.30
|
24.30
|
24.98
|
21.39
|
2,027,400
|
|
|
11/2/2023
|
+0.05 / +0.19%
|
25.90
|
26.00
|
25.75
|
25.95
|
25.93
|
22.84
|
1,030,900
|
|
|
11/1/2023
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.75
|
25.90
|
25.90
|
22.80
|
1,198,400
|
|
|
10/31/2023
|
+0.45 / +1.78%
|
25.20
|
25.80
|
25.15
|
25.80
|
25.53
|
22.71
|
1,085,100
|
|
|
10/30/2023
|
-0.20 / -0.78%
|
25.55
|
25.60
|
25.35
|
25.35
|
25.45
|
22.32
|
1,000,000
|
|
|
10/27/2023
|
+0.05 / +0.20%
|
25.55
|
25.65
|
25.25
|
25.55
|
25.49
|
22.49
|
1,194,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|