|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.40
-0.10/-0.61%
12:24:17 PM
|
|
|
|
Closing price on 3/12/2024
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.25 |
| Volume |
3,350,600 |
| Split-adjusted Price |
16.47 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.25
|
22.55
|
22.44
|
16.47
|
3,350,600
|
|
|
3/11/2024
|
-0.15 / -0.66%
|
22.65
|
22.70
|
22.25
|
22.55
|
22.53
|
16.47
|
1,764,200
|
|
|
3/8/2024
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.45
|
22.70
|
22.60
|
16.58
|
1,385,400
|
|
|
3/7/2024
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.55
|
22.75
|
22.64
|
16.62
|
1,442,300
|
|
|
3/6/2024
|
-0.10 / -0.44%
|
22.70
|
22.85
|
22.55
|
22.75
|
22.70
|
16.62
|
1,532,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.65
|
22.85
|
22.75
|
16.69
|
1,450,000
|
|
|
3/4/2024
|
-0.10 / -0.44%
|
22.95
|
23.00
|
22.70
|
22.85
|
22.83
|
16.69
|
10,163,400
|
|
|
3/1/2024
|
+0.05 / +0.22%
|
22.70
|
22.95
|
22.65
|
22.95
|
22.80
|
16.76
|
1,385,500
|
|
|
2/29/2024
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.65
|
22.90
|
22.87
|
16.73
|
1,432,900
|
|
|
2/28/2024
|
+0.05 / +0.22%
|
22.65
|
22.95
|
22.60
|
22.95
|
22.77
|
16.76
|
1,603,000
|
|
|
2/27/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.55
|
22.90
|
22.72
|
16.73
|
1,765,200
|
|
|
2/26/2024
|
-0.10 / -0.43%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.88
|
16.73
|
10,300,200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.00
|
22.99
|
16.80
|
1,501,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
487,600
|
18.30
|
-0.54%
|
|
|
|
ACB
|
5,577,600
|
22.60
|
-0.22%
|
|
|
|
BAB
|
2,100
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,183,200
|
42.80
|
-0.58%
|
|
|
|
BVB
|
804,300
|
13.80
|
-0.72%
|
|
|
|
CTG
|
2,466,900
|
34.20
|
-0.58%
|
|
|
|
EIB
|
1,845,000
|
21.05
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|