|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.50
0.00/0.00%
3:09:21 PM
|
|
|
|
Closing price on 4/9/2024
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.60 |
| Volume |
1,600,200 |
| Split-adjusted Price |
16.00 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.90
|
21.81
|
16.00
|
1,600,200
|
|
|
4/8/2024
|
-0.05 / -0.23%
|
21.75
|
21.95
|
21.60
|
21.90
|
21.75
|
16.00
|
11,647,900
|
|
|
4/5/2024
|
-0.05 / -0.23%
|
21.75
|
22.00
|
21.65
|
21.95
|
21.82
|
16.03
|
1,408,600
|
|
|
4/4/2024
|
0.00 / 0.00%
|
22.05
|
22.10
|
21.75
|
22.00
|
21.97
|
16.07
|
1,371,800
|
|
|
4/3/2024
|
-0.05 / -0.23%
|
21.75
|
22.05
|
21.60
|
22.00
|
21.85
|
16.07
|
9,879,000
|
|
|
4/2/2024
|
-0.05 / -0.23%
|
21.80
|
22.10
|
21.70
|
22.05
|
21.86
|
16.11
|
6,027,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
22.10
|
22.15
|
21.80
|
22.10
|
21.94
|
16.14
|
1,403,100
|
|
|
3/29/2024
|
-0.10 / -0.45%
|
21.95
|
22.15
|
21.95
|
22.10
|
22.03
|
16.14
|
24,949,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
22.05
|
22.20
|
21.95
|
22.20
|
22.09
|
16.22
|
1,441,100
|
|
|
3/27/2024
|
-0.10 / -0.45%
|
22.05
|
22.35
|
22.00
|
22.20
|
22.11
|
16.22
|
1,549,400
|
|
|
3/26/2024
|
+0.20 / +0.90%
|
22.20
|
22.35
|
22.00
|
22.30
|
22.14
|
16.29
|
1,421,800
|
|
|
3/25/2024
|
-0.25 / -1.12%
|
22.20
|
22.40
|
22.10
|
22.10
|
22.21
|
16.14
|
1,549,500
|
|
|
3/22/2024
|
-0.20 / -0.89%
|
22.55
|
22.60
|
22.35
|
22.35
|
22.43
|
16.33
|
1,462,600
|
|
|
3/21/2024
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.30
|
22.55
|
22.51
|
16.47
|
1,516,200
|
|
|
3/20/2024
|
+0.10 / +0.45%
|
22.30
|
22.55
|
22.15
|
22.55
|
22.34
|
16.47
|
1,679,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
22.30
|
22.45
|
22.10
|
22.45
|
22.29
|
16.40
|
1,530,400
|
|
|
3/18/2024
|
-0.15 / -0.66%
|
22.60
|
22.65
|
22.25
|
22.45
|
22.45
|
16.40
|
1,390,700
|
|
|
3/15/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.35
|
22.60
|
22.52
|
16.51
|
1,549,500
|
|
|
3/14/2024
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.35
|
22.60
|
22.50
|
16.51
|
1,497,900
|
|
|
3/13/2024
|
+0.05 / +0.22%
|
22.55
|
22.65
|
22.35
|
22.60
|
22.47
|
16.51
|
3,255,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
961,400
|
18.60
|
1.09%
|
|
|
|
ACB
|
10,197,900
|
22.65
|
0.00%
|
|
|
|
BAB
|
4,700
|
11.80
|
-2.48%
|
|
|
|
BID
|
2,980,300
|
42.55
|
-1.16%
|
|
|
|
BVB
|
2,573,100
|
13.70
|
-1.44%
|
|
|
|
CTG
|
5,071,200
|
34.25
|
-0.44%
|
|
|
|
EIB
|
3,671,900
|
20.90
|
-0.71%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|