|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.50
0.00/0.00%
3:09:21 PM
|
|
|
|
Closing price on 2/1/2023
|
|
| Open |
33.85 |
| High |
33.95 |
| Low |
33.55 |
| Volume |
1,032,000 |
| Split-adjusted Price |
20.38 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.25 / -0.74%
|
33.85
|
33.95
|
33.55
|
33.55
|
33.74
|
20.38
|
1,032,000
|
|
|
1/31/2023
|
-0.05 / -0.15%
|
33.85
|
33.85
|
33.60
|
33.80
|
33.70
|
20.53
|
2,989,300
|
|
|
1/30/2023
|
-0.20 / -0.59%
|
34.05
|
34.10
|
33.75
|
33.85
|
33.87
|
20.56
|
1,121,600
|
|
|
1/27/2023
|
+0.10 / +0.29%
|
34.00
|
34.25
|
33.95
|
34.05
|
34.04
|
20.68
|
1,099,200
|
|
|
1/19/2023
|
+0.05 / +0.15%
|
33.90
|
34.00
|
33.75
|
33.95
|
33.89
|
20.62
|
1,073,700
|
|
|
1/18/2023
|
+0.05 / +0.15%
|
33.85
|
34.00
|
33.75
|
33.90
|
33.87
|
20.59
|
1,117,200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.80
|
33.85
|
33.90
|
20.56
|
1,042,400
|
|
|
1/16/2023
|
+0.10 / +0.30%
|
33.80
|
33.85
|
33.55
|
33.85
|
33.69
|
20.56
|
17,274,000
|
|
|
1/13/2023
|
0.00 / 0.00%
|
33.75
|
33.90
|
33.60
|
33.75
|
33.74
|
20.50
|
1,061,200
|
|
|
1/12/2023
|
-0.05 / -0.15%
|
33.75
|
33.75
|
33.55
|
33.75
|
33.66
|
20.50
|
947,700
|
|
|
1/11/2023
|
+0.10 / +0.30%
|
33.70
|
33.90
|
33.60
|
33.80
|
33.73
|
20.53
|
1,129,100
|
|
|
1/10/2023
|
-0.05 / -0.15%
|
33.75
|
33.85
|
33.50
|
33.70
|
33.65
|
20.47
|
974,500
|
|
|
1/9/2023
|
0.00 / 0.00%
|
33.80
|
33.95
|
33.65
|
33.75
|
33.82
|
20.50
|
1,507,100
|
|
|
1/6/2023
|
+0.10 / +0.30%
|
33.65
|
33.85
|
33.50
|
33.75
|
33.72
|
20.50
|
5,939,070
|
|
|
1/5/2023
|
+0.15 / +0.45%
|
33.55
|
33.75
|
33.40
|
33.65
|
33.59
|
20.44
|
2,270,500
|
|
|
1/4/2023
|
+0.20 / +0.60%
|
33.35
|
33.55
|
33.20
|
33.50
|
33.37
|
20.35
|
1,114,600
|
|
|
1/3/2023
|
+0.40 / +1.22%
|
32.95
|
33.45
|
32.90
|
33.30
|
33.17
|
20.23
|
1,011,200
|
|
|
12/30/2022
|
+0.45 / +1.39%
|
32.50
|
32.90
|
32.45
|
32.90
|
32.62
|
19.98
|
1,301,500
|
|
|
12/29/2022
|
+0.15 / +0.46%
|
32.30
|
32.50
|
32.15
|
32.45
|
32.31
|
19.71
|
953,300
|
|
|
12/28/2022
|
+0.30 / +0.94%
|
32.00
|
32.30
|
31.70
|
32.30
|
31.97
|
19.62
|
1,042,500
|
|
|
12/27/2022
|
+0.35 / +1.11%
|
31.65
|
32.00
|
31.55
|
32.00
|
31.76
|
19.44
|
6,173,100
|
|
|
12/26/2022
|
-0.10 / -0.31%
|
31.75
|
31.85
|
31.40
|
31.65
|
31.57
|
19.22
|
877,400
|
|
|
12/23/2022
|
+0.05 / +0.16%
|
31.70
|
31.80
|
31.50
|
31.75
|
31.64
|
19.28
|
767,100
|
|
|
12/22/2022
|
+0.30 / +0.96%
|
31.45
|
31.70
|
31.35
|
31.70
|
31.51
|
19.25
|
1,231,900
|
|
|
12/21/2022
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.15
|
31.40
|
31.33
|
19.07
|
1,097,800
|
|
|
12/20/2022
|
0.00 / 0.00%
|
31.30
|
31.35
|
30.80
|
31.30
|
31.01
|
19.01
|
1,341,500
|
|
|
12/19/2022
|
+0.10 / +0.32%
|
31.20
|
31.40
|
31.05
|
31.30
|
31.23
|
19.01
|
1,228,100
|
|
|
12/16/2022
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.90
|
31.20
|
31.11
|
18.95
|
1,197,700
|
|
|
12/15/2022
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.90
|
31.10
|
31.08
|
18.89
|
1,212,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.85
|
31.00
|
31.01
|
18.83
|
1,184,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
961,400
|
18.60
|
1.09%
|
|
|
|
ACB
|
10,197,900
|
22.65
|
0.00%
|
|
|
|
BAB
|
4,700
|
11.80
|
-2.48%
|
|
|
|
BID
|
2,980,300
|
42.55
|
-1.16%
|
|
|
|
BVB
|
2,573,100
|
13.70
|
-1.44%
|
|
|
|
CTG
|
5,071,200
|
34.25
|
-0.44%
|
|
|
|
EIB
|
3,671,900
|
20.90
|
-0.71%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|