|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.45
-0.05/-0.30%
1:44:38 PM
|
|
|
|
Closing price on 2/22/2024
|
|
| Open |
22.95 |
| High |
23.00 |
| Low |
22.65 |
| Volume |
1,391,100 |
| Split-adjusted Price |
16.80 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.65
|
23.00
|
22.88
|
16.80
|
1,391,100
|
|
|
2/21/2024
|
-0.05 / -0.22%
|
22.85
|
23.05
|
22.60
|
22.95
|
22.82
|
16.76
|
1,681,000
|
|
|
2/20/2024
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.75
|
23.00
|
22.92
|
16.80
|
1,495,500
|
|
|
2/19/2024
|
-0.20 / -0.86%
|
23.25
|
23.30
|
22.85
|
23.05
|
23.06
|
16.84
|
8,140,300
|
|
|
2/16/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.25
|
23.17
|
16.98
|
4,540,800
|
|
|
2/15/2024
|
+0.05 / +0.22%
|
23.20
|
23.30
|
22.85
|
23.25
|
23.15
|
16.98
|
1,561,000
|
|
|
2/7/2024
|
+0.20 / +0.87%
|
22.95
|
23.20
|
22.70
|
23.20
|
22.95
|
16.95
|
1,475,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.75
|
23.00
|
22.96
|
16.80
|
1,428,800
|
|
|
2/5/2024
|
+0.25 / +1.10%
|
22.75
|
23.05
|
22.35
|
23.00
|
22.65
|
16.80
|
6,014,100
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.20
|
22.75
|
22.57
|
16.62
|
2,019,900
|
|
|
2/1/2024
|
-0.15 / -0.66%
|
22.70
|
22.90
|
22.50
|
22.75
|
22.70
|
16.62
|
1,554,700
|
|
|
1/31/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.40
|
22.90
|
22.79
|
16.73
|
16,306,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.88
|
16.80
|
1,383,600
|
|
|
1/29/2024
|
-0.10 / -0.43%
|
23.05
|
23.10
|
22.90
|
23.00
|
22.98
|
16.80
|
1,345,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.00
|
16.87
|
1,452,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
23.15
|
23.15
|
22.85
|
23.10
|
22.96
|
16.87
|
1,371,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
23.05
|
23.25
|
22.80
|
23.10
|
23.07
|
16.87
|
1,390,500
|
|
|
1/23/2024
|
-0.15 / -0.65%
|
23.25
|
23.30
|
22.90
|
23.10
|
23.13
|
16.87
|
1,378,700
|
|
|
1/22/2024
|
+0.15 / +0.65%
|
23.15
|
23.30
|
23.05
|
23.25
|
23.17
|
16.98
|
1,726,300
|
|
|
1/19/2024
|
+0.05 / +0.22%
|
23.05
|
23.15
|
22.95
|
23.10
|
23.02
|
16.87
|
1,856,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
23.10
|
23.15
|
22.90
|
23.05
|
23.02
|
16.84
|
1,982,700
|
|
|
1/17/2024
|
+0.10 / +0.44%
|
22.90
|
23.15
|
22.85
|
23.05
|
22.98
|
16.84
|
8,038,990
|
|
|
1/16/2024
|
-0.35 / -1.50%
|
23.05
|
23.35
|
22.80
|
22.95
|
23.03
|
16.76
|
1,124,000
|
|
|
1/15/2024
|
-0.15 / -0.64%
|
23.45
|
23.45
|
23.25
|
23.30
|
23.32
|
17.02
|
5,585,300
|
|
|
1/12/2024
|
-0.15 / -0.64%
|
23.60
|
23.60
|
23.25
|
23.45
|
23.34
|
17.13
|
1,200,600
|
|
|
1/11/2024
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.20
|
23.60
|
23.66
|
17.24
|
1,367,300
|
|
|
1/10/2024
|
-0.05 / -0.21%
|
23.45
|
23.50
|
23.15
|
23.40
|
23.34
|
17.09
|
1,268,400
|
|
|
1/9/2024
|
+0.15 / +0.64%
|
23.15
|
23.50
|
23.15
|
23.45
|
23.35
|
17.13
|
1,080,500
|
|
|
1/8/2024
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.30
|
23.30
|
23.50
|
17.02
|
7,906,300
|
|
|
1/5/2024
|
+0.05 / +0.21%
|
23.55
|
23.90
|
23.40
|
23.60
|
23.60
|
17.24
|
1,134,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
779,300
|
18.70
|
1.63%
|
|
|
|
ACB
|
7,203,700
|
22.60
|
-0.22%
|
|
|
|
BAB
|
2,200
|
11.80
|
-2.48%
|
|
|
|
BID
|
1,845,100
|
42.70
|
-0.81%
|
|
|
|
BVB
|
1,878,100
|
13.70
|
-1.44%
|
|
|
|
CTG
|
3,225,000
|
34.25
|
-0.44%
|
|
|
|
EIB
|
2,589,000
|
21.00
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|