|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.80
-0.30/-1.75%
3:09:21 PM
|
|
|
|
Closing price on 7/18/2024
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
3,530,600 |
| Split-adjusted Price |
15.34 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.60
|
21.00
|
20.72
|
15.34
|
3,530,600
|
|
|
7/17/2024
|
0.00 / 0.00%
|
20.85
|
20.90
|
20.65
|
20.80
|
20.78
|
15.19
|
4,183,900
|
|
|
7/16/2024
|
0.00 / 0.00%
|
20.75
|
20.90
|
20.60
|
20.80
|
20.76
|
15.19
|
2,565,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.71
|
15.19
|
16,922,900
|
|
|
7/12/2024
|
-0.10 / -0.48%
|
20.85
|
20.95
|
20.75
|
20.80
|
20.83
|
15.19
|
10,482,600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.80
|
20.90
|
20.90
|
15.27
|
2,678,200
|
|
|
7/10/2024
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.70
|
20.90
|
20.84
|
15.27
|
2,778,300
|
|
|
7/9/2024
|
+0.05 / +0.24%
|
20.60
|
20.90
|
20.55
|
20.90
|
20.72
|
15.27
|
2,912,200
|
|
|
7/8/2024
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.50
|
20.85
|
20.64
|
15.23
|
3,262,200
|
|
|
7/5/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.78
|
15.27
|
2,556,000
|
|
|
7/4/2024
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.70
|
20.90
|
20.89
|
15.27
|
2,808,500
|
|
|
7/3/2024
|
+0.05 / +0.24%
|
20.85
|
20.95
|
20.55
|
20.95
|
20.76
|
15.30
|
12,808,600
|
|
|
7/2/2024
|
+0.05 / +0.24%
|
20.90
|
20.90
|
20.45
|
20.90
|
20.65
|
15.27
|
3,652,200
|
|
|
7/1/2024
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.40
|
20.85
|
20.60
|
15.23
|
7,297,700
|
|
|
6/28/2024
|
0.00 / 0.00%
|
20.75
|
20.80
|
20.20
|
20.80
|
20.67
|
15.19
|
3,106,500
|
|
|
6/27/2024
|
-0.35 / -1.65%
|
21.20
|
21.20
|
20.00
|
20.80
|
20.46
|
15.19
|
9,940,499
|
|
|
6/26/2024
|
0.00 / 0.00%
|
21.25
|
21.95
|
20.70
|
21.15
|
21.09
|
15.45
|
7,387,600
|
|
|
6/25/2024
|
-1.45 / -6.42%
|
22.60
|
22.65
|
21.15
|
21.15
|
21.91
|
15.45
|
7,683,835
|
|
|
6/24/2024
|
-1.15 / -4.84%
|
23.90
|
23.95
|
22.45
|
22.60
|
22.95
|
16.51
|
11,145,229
|
|
|
6/21/2024
|
+0.50 / +2.15%
|
23.45
|
24.00
|
23.40
|
23.75
|
23.77
|
17.35
|
12,188,500
|
|
|
6/20/2024
|
+0.35 / +1.53%
|
22.95
|
23.50
|
22.95
|
23.25
|
23.22
|
16.98
|
21,530,357
|
|
|
6/19/2024
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.70
|
22.90
|
22.87
|
16.73
|
4,467,700
|
|
|
6/18/2024
|
+0.30 / +1.34%
|
22.50
|
23.10
|
22.50
|
22.70
|
22.88
|
16.58
|
4,049,200
|
|
|
6/17/2024
|
+0.40 / +1.82%
|
22.25
|
23.00
|
22.05
|
22.40
|
22.53
|
16.36
|
4,299,500
|
|
|
6/14/2024
|
+0.30 / +1.38%
|
21.70
|
22.80
|
21.60
|
22.00
|
22.18
|
16.07
|
3,329,800
|
|
|
6/13/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.55
|
21.70
|
21.63
|
15.85
|
2,331,700
|
|
|
6/12/2024
|
+0.05 / +0.23%
|
21.55
|
21.60
|
21.25
|
21.60
|
21.39
|
15.78
|
3,670,200
|
|
|
6/11/2024
|
-0.10 / -0.46%
|
21.65
|
21.65
|
21.35
|
21.55
|
21.49
|
15.74
|
4,287,900
|
|
|
6/10/2024
|
0.00 / 0.00%
|
21.65
|
21.70
|
21.50
|
21.65
|
21.59
|
15.81
|
1,530,600
|
|
|
6/7/2024
|
-0.05 / -0.23%
|
21.65
|
21.75
|
21.50
|
21.65
|
21.63
|
15.81
|
1,625,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
393,600
|
17.50
|
0.00%
|
|
|
|
ACB
|
11,569,900
|
20.15
|
-0.98%
|
|
|
|
BAB
|
14,000
|
10.10
|
1.00%
|
|
|
|
BID
|
3,762,900
|
33.90
|
0.00%
|
|
|
|
BVB
|
1,471,000
|
10.45
|
-0.48%
|
|
|
|
CTG
|
8,305,300
|
29.50
|
1.03%
|
|
|
|
EIB
|
4,390,400
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|