|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.95
+0.05/+0.30%
3:05:01 PM
|
|
|
|
Closing price on 6/21/2024
|
|
| Open |
23.45 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
12,188,500 |
| Split-adjusted Price |
20.91 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+0.50 / +2.15%
|
23.45
|
24.00
|
23.40
|
23.75
|
23.77
|
20.91
|
12,188,500
|
|
|
6/20/2024
|
+0.35 / +1.53%
|
22.95
|
23.50
|
22.95
|
23.25
|
23.22
|
20.47
|
21,530,357
|
|
|
6/19/2024
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.70
|
22.90
|
22.87
|
20.16
|
4,467,700
|
|
|
6/18/2024
|
+0.30 / +1.34%
|
22.50
|
23.10
|
22.50
|
22.70
|
22.88
|
19.98
|
4,049,200
|
|
|
6/17/2024
|
+0.40 / +1.82%
|
22.25
|
23.00
|
22.05
|
22.40
|
22.53
|
19.72
|
4,299,500
|
|
|
6/14/2024
|
+0.30 / +1.38%
|
21.70
|
22.80
|
21.60
|
22.00
|
22.18
|
19.37
|
3,329,800
|
|
|
6/13/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.55
|
21.70
|
21.63
|
19.10
|
2,331,700
|
|
|
6/12/2024
|
+0.05 / +0.23%
|
21.55
|
21.60
|
21.25
|
21.60
|
21.39
|
19.01
|
3,670,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|