|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.50
0.00/0.00%
3:09:21 PM
|
|
|
|
Closing price on 5/22/2024
|
|
| Open |
21.95 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
1,707,100 |
| Split-adjusted Price |
16.00 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.05 / -0.23%
|
21.95
|
22.00
|
21.70
|
21.90
|
21.84
|
16.00
|
1,707,100
|
|
|
5/21/2024
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.75
|
21.95
|
21.89
|
16.03
|
1,643,200
|
|
|
5/20/2024
|
0.00 / 0.00%
|
22.00
|
22.05
|
21.80
|
22.00
|
21.95
|
16.07
|
8,657,800
|
|
|
5/17/2024
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.91
|
16.07
|
1,717,000
|
|
|
5/16/2024
|
+0.35 / +1.61%
|
21.75
|
22.15
|
21.60
|
22.10
|
21.82
|
16.14
|
1,895,000
|
|
|
5/15/2024
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.55
|
21.75
|
21.64
|
15.89
|
4,978,900
|
|
|
5/14/2024
|
-0.05 / -0.23%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.71
|
15.85
|
1,292,400
|
|
|
5/13/2024
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.60
|
21.75
|
21.69
|
15.89
|
1,855,700
|
|
|
5/10/2024
|
-0.20 / -0.91%
|
21.95
|
22.00
|
21.70
|
21.75
|
21.83
|
15.89
|
2,040,500
|
|
|
5/9/2024
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.75
|
21.95
|
21.88
|
16.03
|
1,979,600
|
|
|
5/8/2024
|
-0.15 / -0.68%
|
22.05
|
22.10
|
21.75
|
21.90
|
21.91
|
16.00
|
2,727,000
|
|
|
5/7/2024
|
+0.05 / +0.23%
|
22.00
|
22.05
|
21.80
|
22.05
|
21.94
|
16.11
|
8,966,100
|
|
|
5/6/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.70
|
22.00
|
21.85
|
16.07
|
15,430,800
|
|
|
5/3/2024
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.86
|
16.00
|
1,906,500
|
|
|
5/2/2024
|
-0.05 / -0.23%
|
22.00
|
22.05
|
21.65
|
21.95
|
21.87
|
16.03
|
1,786,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.80
|
16.07
|
2,234,700
|
|
|
4/25/2024
|
-0.10 / -0.45%
|
22.05
|
22.10
|
21.60
|
22.00
|
21.86
|
16.07
|
2,171,400
|
|
|
4/24/2024
|
+0.10 / +0.45%
|
22.00
|
22.15
|
21.90
|
22.10
|
22.02
|
16.14
|
18,089,500
|
|
|
4/23/2024
|
-0.15 / -0.68%
|
21.90
|
22.15
|
21.50
|
22.00
|
21.88
|
16.07
|
2,202,200
|
|
|
4/22/2024
|
+0.05 / +0.23%
|
22.10
|
22.30
|
21.75
|
22.15
|
22.09
|
16.18
|
2,197,000
|
|
|
4/19/2024
|
-0.10 / -0.45%
|
22.20
|
22.25
|
21.50
|
22.10
|
21.94
|
16.14
|
2,113,300
|
|
|
4/17/2024
|
+0.05 / +0.23%
|
22.20
|
22.60
|
21.85
|
22.20
|
22.27
|
16.22
|
3,629,343
|
|
|
4/16/2024
|
-0.20 / -0.89%
|
22.40
|
22.40
|
20.80
|
22.15
|
22.16
|
16.18
|
2,586,800
|
|
|
4/15/2024
|
-0.25 / -1.11%
|
22.55
|
22.60
|
22.00
|
22.35
|
22.38
|
16.33
|
22,694,300
|
|
|
4/12/2024
|
+0.55 / +2.49%
|
22.10
|
22.60
|
22.00
|
22.60
|
22.18
|
16.51
|
2,563,000
|
|
|
4/11/2024
|
+0.05 / +0.23%
|
21.70
|
22.05
|
21.70
|
22.05
|
21.90
|
16.11
|
2,017,000
|
|
|
4/10/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.65
|
22.00
|
21.82
|
16.07
|
2,010,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|