|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.55
-0.05/-0.26%
12:45:02 PM
|
|
|
|
Closing price on 6/11/2024
|
|
| Open |
21.65 |
| High |
21.65 |
| Low |
21.35 |
| Volume |
4,287,900 |
| Split-adjusted Price |
18.97 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2024
|
-0.10 / -0.46%
|
21.65
|
21.65
|
21.35
|
21.55
|
21.49
|
18.97
|
4,287,900
|
|
|
6/10/2024
|
0.00 / 0.00%
|
21.65
|
21.70
|
21.50
|
21.65
|
21.59
|
19.06
|
1,530,600
|
|
|
6/7/2024
|
-0.05 / -0.23%
|
21.65
|
21.75
|
21.50
|
21.65
|
21.63
|
19.06
|
1,625,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.55
|
21.70
|
21.67
|
19.10
|
1,707,800
|
|
|
6/5/2024
|
+0.10 / +0.46%
|
21.45
|
21.70
|
21.45
|
21.70
|
21.59
|
19.10
|
4,814,300
|
|
|
6/4/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.51
|
19.01
|
1,588,500
|
|
|
6/3/2024
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.40
|
21.60
|
21.53
|
19.01
|
11,019,900
|
|
|
5/31/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.43
|
18.93
|
1,554,800
|
|
|
5/30/2024
|
-0.10 / -0.46%
|
21.40
|
21.55
|
21.30
|
21.50
|
21.41
|
18.93
|
4,128,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
363,800
|
7.80
|
2.63%
|
|
|
|
ACB
|
2,425,000
|
25.85
|
0.19%
|
|
|
|
BAB
|
3,700
|
12.40
|
-2.36%
|
|
|
|
BID
|
1,579,000
|
40.70
|
-0.37%
|
|
|
|
BVB
|
3,038,100
|
14.70
|
0.00%
|
|
|
|
CTG
|
2,471,000
|
40.80
|
0.74%
|
|
|
|
EIB
|
2,975,600
|
20.15
|
-1.47%
|
|
|
|
EVF
|
7,576,600
|
11.30
|
1.35%
|
|
|
|
|
Market Update
Last updated at 12:45:02 PM
|
|
|
|
|