|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.00
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 7/26/2023
|
|
| Open |
29.50 |
| High |
29.60 |
| Low |
29.45 |
| Volume |
1,035,900 |
| Split-adjusted Price |
26.06 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2023
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.45
|
29.60
|
29.51
|
26.06
|
1,035,900
|
|
|
7/25/2023
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.35
|
29.50
|
29.43
|
25.97
|
1,010,500
|
|
|
7/24/2023
|
+0.10 / +0.34%
|
29.35
|
29.50
|
29.20
|
29.40
|
29.31
|
25.88
|
819,800
|
|
|
7/21/2023
|
0.00 / 0.00%
|
29.30
|
29.45
|
29.20
|
29.30
|
29.30
|
25.79
|
926,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
29.30
|
29.45
|
29.20
|
29.30
|
29.28
|
25.79
|
706,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
29.35
|
29.40
|
29.25
|
29.30
|
29.33
|
25.79
|
642,500
|
|
|
7/18/2023
|
+0.20 / +0.69%
|
29.10
|
29.30
|
29.05
|
29.30
|
29.21
|
25.79
|
15,826,200
|
|
|
7/17/2023
|
+0.10 / +0.34%
|
29.10
|
29.10
|
28.90
|
29.10
|
29.02
|
25.62
|
639,100
|
|
|
7/14/2023
|
+0.05 / +0.17%
|
29.00
|
29.05
|
28.80
|
29.00
|
28.96
|
25.53
|
666,800
|
|
|
7/13/2023
|
+0.25 / +0.87%
|
28.75
|
28.95
|
28.65
|
28.95
|
28.80
|
25.49
|
2,646,400
|
|
|
7/12/2023
|
-0.20 / -0.69%
|
28.90
|
29.00
|
28.60
|
28.70
|
28.80
|
25.27
|
12,757,300
|
|
|
7/11/2023
|
+0.15 / +0.52%
|
28.80
|
29.00
|
28.70
|
28.90
|
28.84
|
25.44
|
4,397,400
|
|
|
7/10/2023
|
+0.10 / +0.35%
|
28.70
|
28.75
|
28.60
|
28.75
|
28.70
|
25.31
|
877,700
|
|
|
7/7/2023
|
+0.05 / +0.17%
|
28.65
|
28.65
|
28.45
|
28.65
|
28.57
|
25.22
|
674,700
|
|
|
7/6/2023
|
+1.30 / +4.76%
|
27.30
|
28.60
|
27.30
|
28.60
|
27.56
|
25.18
|
615,700
|
|
|
7/5/2023
|
+0.20 / +0.74%
|
27.15
|
27.30
|
27.10
|
27.30
|
27.18
|
24.03
|
582,100
|
|
|
7/4/2023
|
+0.05 / +0.18%
|
27.10
|
27.15
|
27.00
|
27.10
|
27.08
|
23.86
|
693,500
|
|
|
7/3/2023
|
0.00 / 0.00%
|
27.05
|
27.15
|
27.00
|
27.05
|
27.06
|
23.81
|
724,200
|
|
|
6/30/2023
|
-0.10 / -0.37%
|
27.15
|
27.20
|
27.05
|
27.05
|
27.10
|
23.81
|
601,700
|
|
|
6/29/2023
|
-0.15 / -0.55%
|
27.30
|
27.40
|
27.15
|
27.15
|
27.28
|
23.90
|
779,100
|
|
|
6/28/2023
|
+0.10 / +0.37%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.24
|
24.03
|
5,965,904
|
|
|
6/27/2023
|
+0.05 / +0.18%
|
27.15
|
27.20
|
27.05
|
27.20
|
27.14
|
23.94
|
738,800
|
|
|
6/26/2023
|
0.00 / 0.00%
|
27.15
|
27.20
|
26.85
|
27.15
|
27.02
|
23.90
|
758,100
|
|
|
6/23/2023
|
+0.60 / +2.26%
|
26.65
|
27.15
|
26.60
|
27.15
|
26.85
|
23.90
|
4,097,100
|
|
|
6/22/2023
|
+0.15 / +0.47%
|
31.80
|
31.95
|
31.75
|
31.90
|
31.87
|
23.35
|
708,300
|
|
|
6/21/2023
|
+0.25 / +0.79%
|
31.55
|
31.75
|
31.45
|
31.75
|
31.61
|
23.24
|
2,308,900
|
|
|
6/20/2023
|
+0.05 / +0.16%
|
31.45
|
31.55
|
31.40
|
31.50
|
31.48
|
23.06
|
17,385,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.40
|
31.45
|
31.49
|
23.02
|
608,900
|
|
|
6/16/2023
|
-0.05 / -0.16%
|
31.55
|
31.60
|
31.25
|
31.45
|
31.45
|
23.02
|
25,484,532
|
|
|
6/15/2023
|
0.00 / 0.00%
|
31.40
|
31.55
|
31.35
|
31.50
|
31.45
|
23.06
|
738,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|