|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.00
+0.05/+0.29%
3:05:01 PM
|
|
|
|
Closing price on 5/24/2023
|
|
| Open |
30.05 |
| High |
30.10 |
| Low |
29.85 |
| Volume |
1,488,500 |
| Split-adjusted Price |
21.89 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.10 / -0.33%
|
30.05
|
30.10
|
29.85
|
29.90
|
29.95
|
21.89
|
1,488,500
|
|
|
5/23/2023
|
-0.15 / -0.50%
|
30.15
|
30.25
|
29.90
|
30.00
|
30.05
|
21.96
|
528,500
|
|
|
5/22/2023
|
+0.20 / +0.67%
|
29.95
|
30.15
|
29.90
|
30.15
|
30.01
|
22.07
|
560,100
|
|
|
5/19/2023
|
-0.10 / -0.33%
|
30.05
|
30.05
|
29.80
|
29.95
|
29.94
|
21.92
|
540,100
|
|
|
5/18/2023
|
0.00 / 0.00%
|
30.05
|
30.05
|
29.75
|
30.05
|
29.90
|
22.00
|
649,600
|
|
|
5/17/2023
|
-0.30 / -0.99%
|
30.30
|
30.35
|
30.05
|
30.05
|
30.23
|
22.00
|
559,000
|
|
|
5/16/2023
|
-0.45 / -1.46%
|
30.80
|
30.85
|
30.35
|
30.35
|
30.56
|
22.22
|
511,600
|
|
|
5/15/2023
|
-0.20 / -0.65%
|
31.05
|
31.20
|
30.80
|
30.80
|
31.00
|
22.55
|
487,300
|
|
|
5/12/2023
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.90
|
31.00
|
31.06
|
22.69
|
544,000
|
|
|
5/11/2023
|
-0.20 / -0.64%
|
31.40
|
31.45
|
31.20
|
31.20
|
31.31
|
22.84
|
520,900
|
|
|
5/10/2023
|
-0.15 / -0.48%
|
31.55
|
31.60
|
31.40
|
31.40
|
31.51
|
22.98
|
2,033,100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
31.55
|
31.75
|
31.40
|
31.55
|
31.59
|
23.09
|
666,100
|
|
|
5/8/2023
|
+0.10 / +0.32%
|
31.50
|
31.65
|
31.45
|
31.55
|
31.55
|
23.09
|
11,114,700
|
|
|
5/5/2023
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.25
|
31.45
|
31.38
|
23.02
|
719,700
|
|
|
5/4/2023
|
-0.50 / -1.56%
|
31.90
|
31.90
|
31.35
|
31.45
|
31.72
|
23.02
|
623,200
|
|
|
4/28/2023
|
+1.35 / +4.41%
|
30.60
|
31.95
|
30.60
|
31.95
|
31.03
|
23.39
|
945,800
|
|
|
4/27/2023
|
+0.20 / +0.66%
|
30.45
|
30.60
|
30.25
|
30.60
|
30.41
|
22.40
|
845,000
|
|
|
4/26/2023
|
-0.45 / -1.46%
|
30.85
|
30.85
|
30.35
|
30.40
|
30.54
|
22.25
|
579,600
|
|
|
4/25/2023
|
-0.25 / -0.80%
|
31.10
|
31.10
|
30.80
|
30.85
|
30.95
|
22.58
|
631,600
|
|
|
4/24/2023
|
0.00 / 0.00%
|
31.10
|
31.15
|
30.85
|
31.10
|
31.01
|
22.77
|
2,965,100
|
|
|
4/21/2023
|
-0.10 / -0.32%
|
31.20
|
31.25
|
31.00
|
31.10
|
31.10
|
22.77
|
1,076,300
|
|
|
4/20/2023
|
+0.05 / +0.16%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.13
|
22.84
|
9,045,400
|
|
|
4/19/2023
|
-0.10 / -0.32%
|
31.25
|
31.30
|
31.10
|
31.15
|
31.18
|
22.80
|
746,100
|
|
|
4/18/2023
|
-0.10 / -0.32%
|
31.35
|
31.35
|
31.10
|
31.25
|
31.22
|
22.88
|
4,163,300
|
|
|
4/17/2023
|
+0.05 / +0.16%
|
31.25
|
31.35
|
31.15
|
31.35
|
31.23
|
22.95
|
2,322,300
|
|
|
4/14/2023
|
-0.05 / -0.16%
|
31.30
|
31.35
|
31.10
|
31.30
|
31.22
|
22.91
|
14,286,100
|
|
|
4/13/2023
|
0.00 / 0.00%
|
31.35
|
31.35
|
31.10
|
31.35
|
31.21
|
22.95
|
835,500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
31.35
|
31.35
|
31.10
|
31.35
|
31.23
|
22.95
|
4,018,400
|
|
|
4/11/2023
|
+0.05 / +0.16%
|
31.15
|
31.35
|
31.05
|
31.35
|
31.19
|
22.95
|
825,600
|
|
|
4/10/2023
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.15
|
31.30
|
31.26
|
22.91
|
787,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|