|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.00
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 2/21/2024
|
|
| Open |
22.85 |
| High |
23.05 |
| Low |
22.60 |
| Volume |
1,681,000 |
| Split-adjusted Price |
20.20 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
-0.05 / -0.22%
|
22.85
|
23.05
|
22.60
|
22.95
|
22.82
|
20.20
|
1,681,000
|
|
|
2/20/2024
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.75
|
23.00
|
22.92
|
20.25
|
1,495,500
|
|
|
2/19/2024
|
-0.20 / -0.86%
|
23.25
|
23.30
|
22.85
|
23.05
|
23.06
|
20.29
|
8,140,300
|
|
|
2/16/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.25
|
23.17
|
20.47
|
4,540,800
|
|
|
2/15/2024
|
+0.05 / +0.22%
|
23.20
|
23.30
|
22.85
|
23.25
|
23.15
|
20.47
|
1,561,000
|
|
|
2/7/2024
|
+0.20 / +0.87%
|
22.95
|
23.20
|
22.70
|
23.20
|
22.95
|
20.42
|
1,475,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.75
|
23.00
|
22.96
|
20.25
|
1,428,800
|
|
|
2/5/2024
|
+0.25 / +1.10%
|
22.75
|
23.05
|
22.35
|
23.00
|
22.65
|
20.25
|
6,014,100
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.20
|
22.75
|
22.57
|
20.03
|
2,019,900
|
|
|
2/1/2024
|
-0.15 / -0.66%
|
22.70
|
22.90
|
22.50
|
22.75
|
22.70
|
20.03
|
1,554,700
|
|
|
1/31/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.40
|
22.90
|
22.79
|
20.16
|
16,306,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.88
|
20.25
|
1,383,600
|
|
|
1/29/2024
|
-0.10 / -0.43%
|
23.05
|
23.10
|
22.90
|
23.00
|
22.98
|
20.25
|
1,345,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.00
|
20.34
|
1,452,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
23.15
|
23.15
|
22.85
|
23.10
|
22.96
|
20.34
|
1,371,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
23.05
|
23.25
|
22.80
|
23.10
|
23.07
|
20.34
|
1,390,500
|
|
|
1/23/2024
|
-0.15 / -0.65%
|
23.25
|
23.30
|
22.90
|
23.10
|
23.13
|
20.34
|
1,378,700
|
|
|
1/22/2024
|
+0.15 / +0.65%
|
23.15
|
23.30
|
23.05
|
23.25
|
23.17
|
20.47
|
1,726,300
|
|
|
1/19/2024
|
+0.05 / +0.22%
|
23.05
|
23.15
|
22.95
|
23.10
|
23.02
|
20.34
|
1,856,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
23.10
|
23.15
|
22.90
|
23.05
|
23.02
|
20.29
|
1,982,700
|
|
|
1/17/2024
|
+0.10 / +0.44%
|
22.90
|
23.15
|
22.85
|
23.05
|
22.98
|
20.29
|
8,038,990
|
|
|
1/16/2024
|
-0.35 / -1.50%
|
23.05
|
23.35
|
22.80
|
22.95
|
23.03
|
20.20
|
1,124,000
|
|
|
1/15/2024
|
-0.15 / -0.64%
|
23.45
|
23.45
|
23.25
|
23.30
|
23.32
|
20.51
|
5,585,300
|
|
|
1/12/2024
|
-0.15 / -0.64%
|
23.60
|
23.60
|
23.25
|
23.45
|
23.34
|
20.64
|
1,200,600
|
|
|
1/11/2024
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.20
|
23.60
|
23.66
|
20.78
|
1,367,300
|
|
|
1/10/2024
|
-0.05 / -0.21%
|
23.45
|
23.50
|
23.15
|
23.40
|
23.34
|
20.60
|
1,268,400
|
|
|
1/9/2024
|
+0.15 / +0.64%
|
23.15
|
23.50
|
23.15
|
23.45
|
23.35
|
20.64
|
1,080,500
|
|
|
1/8/2024
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.30
|
23.30
|
23.50
|
20.51
|
7,906,300
|
|
|
1/5/2024
|
+0.05 / +0.21%
|
23.55
|
23.90
|
23.40
|
23.60
|
23.60
|
20.78
|
1,134,200
|
|
|
1/4/2024
|
+0.25 / +1.07%
|
23.35
|
23.90
|
23.05
|
23.55
|
23.50
|
20.73
|
1,177,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|