|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.00
+0.05/+0.29%
3:05:01 PM
|
|
|
|
Closing price on 3/28/2023
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
31.35 |
| Volume |
754,400 |
| Split-adjusted Price |
23.06 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.35
|
31.50
|
31.47
|
23.06
|
754,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.40
|
31.70
|
31.55
|
23.20
|
5,616,800
|
|
|
3/24/2023
|
-0.45 / -1.40%
|
32.15
|
32.20
|
31.55
|
31.70
|
31.78
|
23.20
|
820,100
|
|
|
3/23/2023
|
0.00 / 0.00%
|
32.10
|
32.15
|
31.55
|
32.15
|
31.80
|
23.53
|
951,700
|
|
|
3/22/2023
|
0.00 / 0.00%
|
32.20
|
32.25
|
31.60
|
32.15
|
31.87
|
23.53
|
921,700
|
|
|
3/21/2023
|
+0.05 / +0.16%
|
32.15
|
32.25
|
31.40
|
32.15
|
31.83
|
23.53
|
982,200
|
|
|
3/20/2023
|
-0.15 / -0.47%
|
32.25
|
32.25
|
31.50
|
32.10
|
31.87
|
23.50
|
953,400
|
|
|
3/17/2023
|
+0.05 / +0.16%
|
32.30
|
32.40
|
32.05
|
32.25
|
32.23
|
23.61
|
891,700
|
|
|
3/16/2023
|
-0.35 / -1.08%
|
32.50
|
32.55
|
32.00
|
32.20
|
32.26
|
23.57
|
916,700
|
|
|
3/15/2023
|
+0.25 / +0.77%
|
32.35
|
32.55
|
32.35
|
32.55
|
32.45
|
23.83
|
905,300
|
|
|
3/14/2023
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.85
|
32.30
|
32.05
|
23.64
|
971,100
|
|
|
3/13/2023
|
0.00 / 0.00%
|
32.25
|
32.40
|
32.10
|
32.40
|
32.25
|
23.72
|
945,900
|
|
|
3/10/2023
|
-0.20 / -0.61%
|
32.60
|
32.60
|
32.10
|
32.40
|
32.27
|
23.72
|
990,100
|
|
|
3/9/2023
|
+0.10 / +0.31%
|
32.55
|
32.65
|
32.20
|
32.60
|
32.46
|
23.86
|
1,013,600
|
|
|
3/8/2023
|
+0.10 / +0.31%
|
32.30
|
32.50
|
32.05
|
32.50
|
32.27
|
23.79
|
876,700
|
|
|
3/7/2023
|
+0.25 / +0.78%
|
32.15
|
32.50
|
32.15
|
32.40
|
32.36
|
23.72
|
1,579,500
|
|
|
3/6/2023
|
+0.20 / +0.63%
|
32.00
|
32.35
|
32.00
|
32.15
|
32.19
|
23.53
|
934,700
|
|
|
3/3/2023
|
-0.05 / -0.16%
|
32.00
|
32.15
|
31.60
|
31.95
|
31.88
|
23.39
|
6,559,300
|
|
|
3/2/2023
|
-0.05 / -0.16%
|
32.05
|
32.15
|
31.85
|
32.00
|
32.00
|
23.42
|
15,851,300
|
|
|
3/1/2023
|
+0.30 / +0.94%
|
31.75
|
32.10
|
31.55
|
32.05
|
31.90
|
23.46
|
3,400,500
|
|
|
2/28/2023
|
+0.25 / +0.79%
|
31.55
|
31.75
|
31.50
|
31.75
|
31.65
|
23.24
|
877,100
|
|
|
2/27/2023
|
-0.10 / -0.32%
|
31.60
|
31.65
|
31.20
|
31.50
|
31.36
|
23.06
|
1,826,900
|
|
|
2/24/2023
|
-0.20 / -0.63%
|
31.85
|
31.90
|
31.20
|
31.60
|
31.49
|
23.13
|
973,100
|
|
|
2/23/2023
|
-0.10 / -0.31%
|
31.90
|
31.95
|
31.45
|
31.80
|
31.70
|
23.28
|
1,094,700
|
|
|
2/22/2023
|
-0.35 / -1.09%
|
32.20
|
32.25
|
31.90
|
31.90
|
32.03
|
23.35
|
964,900
|
|
|
2/21/2023
|
-0.05 / -0.15%
|
32.30
|
32.40
|
32.15
|
32.25
|
32.26
|
23.61
|
1,018,000
|
|
|
2/20/2023
|
+0.35 / +1.10%
|
31.95
|
32.30
|
31.95
|
32.30
|
32.09
|
23.64
|
2,591,300
|
|
|
2/17/2023
|
0.00 / 0.00%
|
31.95
|
32.05
|
31.80
|
31.95
|
31.93
|
23.39
|
893,900
|
|
|
2/16/2023
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.80
|
31.95
|
31.93
|
23.39
|
918,300
|
|
|
2/15/2023
|
+0.15 / +0.47%
|
31.70
|
31.95
|
31.70
|
31.85
|
31.82
|
23.31
|
968,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|