|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.60
-0.15/-0.85%
10:04:56 AM
|
|
|
|
Closing price on 5/29/2024
|
|
| Open |
21.65 |
| High |
21.65 |
| Low |
21.30 |
| Volume |
1,908,900 |
| Split-adjusted Price |
19.01 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.05 / -0.23%
|
21.65
|
21.65
|
21.30
|
21.60
|
21.45
|
19.01
|
1,908,900
|
|
|
5/28/2024
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.40
|
21.65
|
21.54
|
19.06
|
1,794,600
|
|
|
5/27/2024
|
-0.20 / -0.92%
|
21.75
|
21.85
|
21.60
|
21.65
|
21.70
|
19.06
|
1,599,200
|
|
|
5/24/2024
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.60
|
21.85
|
21.75
|
19.23
|
1,869,800
|
|
|
5/23/2024
|
+0.05 / +0.23%
|
21.90
|
21.95
|
21.65
|
21.95
|
21.81
|
19.32
|
1,793,000
|
|
|
5/22/2024
|
-0.05 / -0.23%
|
21.95
|
22.00
|
21.70
|
21.90
|
21.84
|
19.28
|
1,707,100
|
|
|
5/21/2024
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.75
|
21.95
|
21.89
|
19.32
|
1,643,200
|
|
|
5/20/2024
|
0.00 / 0.00%
|
22.00
|
22.05
|
21.80
|
22.00
|
21.95
|
19.37
|
8,657,800
|
|
|
5/17/2024
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.91
|
19.37
|
1,717,000
|
|
|
5/16/2024
|
+0.35 / +1.61%
|
21.75
|
22.15
|
21.60
|
22.10
|
21.82
|
19.46
|
1,895,000
|
|
|
5/15/2024
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.55
|
21.75
|
21.64
|
19.15
|
4,978,900
|
|
|
5/14/2024
|
-0.05 / -0.23%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.71
|
19.10
|
1,292,400
|
|
|
5/13/2024
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.60
|
21.75
|
21.69
|
19.15
|
1,855,700
|
|
|
5/10/2024
|
-0.20 / -0.91%
|
21.95
|
22.00
|
21.70
|
21.75
|
21.83
|
19.15
|
2,040,500
|
|
|
5/9/2024
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.75
|
21.95
|
21.88
|
19.32
|
1,979,600
|
|
|
5/8/2024
|
-0.15 / -0.68%
|
22.05
|
22.10
|
21.75
|
21.90
|
21.91
|
19.28
|
2,727,000
|
|
|
5/7/2024
|
+0.05 / +0.23%
|
22.00
|
22.05
|
21.80
|
22.05
|
21.94
|
19.41
|
8,966,100
|
|
|
5/6/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.70
|
22.00
|
21.85
|
19.37
|
15,430,800
|
|
|
5/3/2024
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.86
|
19.28
|
1,906,500
|
|
|
5/2/2024
|
-0.05 / -0.23%
|
22.00
|
22.05
|
21.65
|
21.95
|
21.87
|
19.32
|
1,786,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.80
|
19.37
|
2,234,700
|
|
|
4/25/2024
|
-0.10 / -0.45%
|
22.05
|
22.10
|
21.60
|
22.00
|
21.86
|
19.37
|
2,171,400
|
|
|
4/24/2024
|
+0.10 / +0.45%
|
22.00
|
22.15
|
21.90
|
22.10
|
22.02
|
19.46
|
18,089,500
|
|
|
4/23/2024
|
-0.15 / -0.68%
|
21.90
|
22.15
|
21.50
|
22.00
|
21.88
|
19.37
|
2,202,200
|
|
|
4/22/2024
|
+0.05 / +0.23%
|
22.10
|
22.30
|
21.75
|
22.15
|
22.09
|
19.50
|
2,197,000
|
|
|
4/19/2024
|
-0.10 / -0.45%
|
22.20
|
22.25
|
21.50
|
22.10
|
21.94
|
19.46
|
2,113,300
|
|
|
4/17/2024
|
+0.05 / +0.23%
|
22.20
|
22.60
|
21.85
|
22.20
|
22.27
|
19.54
|
3,629,343
|
|
|
4/16/2024
|
-0.20 / -0.89%
|
22.40
|
22.40
|
20.80
|
22.15
|
22.16
|
19.50
|
2,586,800
|
|
|
4/15/2024
|
-0.25 / -1.11%
|
22.55
|
22.60
|
22.00
|
22.35
|
22.38
|
19.68
|
22,694,300
|
|
|
4/12/2024
|
+0.55 / +2.49%
|
22.10
|
22.60
|
22.00
|
22.60
|
22.18
|
19.90
|
2,563,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|