|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.35
-0.05/-0.30%
11:54:18 AM
|
|
|
|
Closing price on 5/27/2024
|
|
| Open |
21.75 |
| High |
21.85 |
| Low |
21.60 |
| Volume |
1,599,200 |
| Split-adjusted Price |
15.81 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
-0.20 / -0.92%
|
21.75
|
21.85
|
21.60
|
21.65
|
21.70
|
15.81
|
1,599,200
|
|
|
5/24/2024
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.60
|
21.85
|
21.75
|
15.96
|
1,869,800
|
|
|
5/23/2024
|
+0.05 / +0.23%
|
21.90
|
21.95
|
21.65
|
21.95
|
21.81
|
16.03
|
1,793,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
820,000
|
18.60
|
0.00%
|
|
|
|
ACB
|
6,446,400
|
22.25
|
0.23%
|
|
|
|
BAB
|
2,500
|
11.50
|
-0.86%
|
|
|
|
BID
|
1,140,400
|
41.35
|
0.00%
|
|
|
|
BVB
|
699,800
|
13.20
|
-1.49%
|
|
|
|
CTG
|
1,779,600
|
34.00
|
-0.44%
|
|
|
|
EIB
|
1,695,700
|
20.15
|
0.75%
|
|
|
|
|
Market Update
Last updated at 11:55:07 AM
|
|
|
|
|