|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.50
0.00/0.00%
9:14:44 AM
|
|
|
|
Closing price on 4/10/2023
|
|
| Open |
31.30 |
| High |
31.40 |
| Low |
31.15 |
| Volume |
787,500 |
| Split-adjusted Price |
19.01 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2023
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.15
|
31.30
|
31.26
|
19.01
|
787,500
|
|
|
4/7/2023
|
-0.05 / -0.16%
|
31.35
|
31.35
|
31.10
|
31.30
|
31.21
|
19.01
|
831,300
|
|
|
4/6/2023
|
-0.20 / -0.63%
|
31.55
|
31.55
|
31.20
|
31.35
|
31.35
|
19.04
|
1,017,300
|
|
|
4/5/2023
|
+0.05 / +0.16%
|
31.45
|
31.55
|
31.20
|
31.55
|
31.35
|
19.16
|
2,497,500
|
|
|
4/4/2023
|
-0.10 / -0.32%
|
31.60
|
31.65
|
31.30
|
31.50
|
31.44
|
19.13
|
819,200
|
|
|
4/3/2023
|
+0.15 / +0.48%
|
31.45
|
31.60
|
31.25
|
31.60
|
31.40
|
19.19
|
892,700
|
|
|
3/31/2023
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.15
|
31.45
|
31.28
|
19.10
|
5,240,100
|
|
|
3/30/2023
|
+0.05 / +0.16%
|
31.40
|
31.45
|
31.15
|
31.45
|
31.25
|
19.10
|
5,441,900
|
|
|
3/29/2023
|
-0.10 / -0.32%
|
31.50
|
31.55
|
31.20
|
31.40
|
31.37
|
19.07
|
756,500
|
|
|
3/28/2023
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.35
|
31.50
|
31.47
|
19.13
|
754,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.40
|
31.70
|
31.55
|
19.25
|
5,616,800
|
|
|
3/24/2023
|
-0.45 / -1.40%
|
32.15
|
32.20
|
31.55
|
31.70
|
31.78
|
19.25
|
820,100
|
|
|
3/23/2023
|
0.00 / 0.00%
|
32.10
|
32.15
|
31.55
|
32.15
|
31.80
|
19.53
|
951,700
|
|
|
3/22/2023
|
0.00 / 0.00%
|
32.20
|
32.25
|
31.60
|
32.15
|
31.87
|
19.53
|
921,700
|
|
|
3/21/2023
|
+0.05 / +0.16%
|
32.15
|
32.25
|
31.40
|
32.15
|
31.83
|
19.53
|
982,200
|
|
|
3/20/2023
|
-0.15 / -0.47%
|
32.25
|
32.25
|
31.50
|
32.10
|
31.87
|
19.50
|
953,400
|
|
|
3/17/2023
|
+0.05 / +0.16%
|
32.30
|
32.40
|
32.05
|
32.25
|
32.23
|
19.59
|
891,700
|
|
|
3/16/2023
|
-0.35 / -1.08%
|
32.50
|
32.55
|
32.00
|
32.20
|
32.26
|
19.56
|
916,700
|
|
|
3/15/2023
|
+0.25 / +0.77%
|
32.35
|
32.55
|
32.35
|
32.55
|
32.45
|
19.77
|
905,300
|
|
|
3/14/2023
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.85
|
32.30
|
32.05
|
19.62
|
971,100
|
|
|
3/13/2023
|
0.00 / 0.00%
|
32.25
|
32.40
|
32.10
|
32.40
|
32.25
|
19.68
|
945,900
|
|
|
3/10/2023
|
-0.20 / -0.61%
|
32.60
|
32.60
|
32.10
|
32.40
|
32.27
|
19.68
|
990,100
|
|
|
3/9/2023
|
+0.10 / +0.31%
|
32.55
|
32.65
|
32.20
|
32.60
|
32.46
|
19.80
|
1,013,600
|
|
|
3/8/2023
|
+0.10 / +0.31%
|
32.30
|
32.50
|
32.05
|
32.50
|
32.27
|
19.74
|
876,700
|
|
|
3/7/2023
|
+0.25 / +0.78%
|
32.15
|
32.50
|
32.15
|
32.40
|
32.36
|
19.68
|
1,579,500
|
|
|
3/6/2023
|
+0.20 / +0.63%
|
32.00
|
32.35
|
32.00
|
32.15
|
32.19
|
19.53
|
934,700
|
|
|
3/3/2023
|
-0.05 / -0.16%
|
32.00
|
32.15
|
31.60
|
31.95
|
31.88
|
19.41
|
6,559,300
|
|
|
3/2/2023
|
-0.05 / -0.16%
|
32.05
|
32.15
|
31.85
|
32.00
|
32.00
|
19.44
|
15,851,300
|
|
|
3/1/2023
|
+0.30 / +0.94%
|
31.75
|
32.10
|
31.55
|
32.05
|
31.90
|
19.47
|
3,400,500
|
|
|
2/28/2023
|
+0.25 / +0.79%
|
31.55
|
31.75
|
31.50
|
31.75
|
31.65
|
19.28
|
877,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:14:58 AM
|
|
|
|
|