|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.95
+0.05/+0.30%
3:05:01 PM
|
|
|
|
Closing price on 8/20/2024
|
|
| Open |
21.60 |
| High |
21.65 |
| Low |
21.50 |
| Volume |
3,006,000 |
| Split-adjusted Price |
19.01 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.50
|
21.60
|
21.53
|
19.01
|
3,006,000
|
|
|
8/19/2024
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.40
|
21.60
|
21.53
|
19.01
|
9,054,200
|
|
|
8/16/2024
|
+0.05 / +0.23%
|
21.60
|
21.65
|
21.40
|
21.60
|
21.50
|
19.01
|
6,589,200
|
|
|
8/15/2024
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.40
|
21.55
|
21.57
|
18.97
|
5,949,200
|
|
|
8/14/2024
|
+0.30 / +1.41%
|
21.55
|
21.60
|
21.45
|
21.60
|
21.53
|
19.01
|
9,916,300
|
|
|
8/13/2024
|
-0.45 / -2.07%
|
21.60
|
21.85
|
21.30
|
21.30
|
21.68
|
18.75
|
3,557,400
|
|
|
8/12/2024
|
+0.05 / +0.23%
|
21.60
|
21.85
|
21.55
|
21.75
|
21.73
|
19.15
|
2,237,000
|
|
|
8/9/2024
|
+0.10 / +0.46%
|
21.65
|
21.70
|
21.40
|
21.70
|
21.52
|
19.10
|
5,070,100
|
|
|
8/8/2024
|
0.00 / 0.00%
|
21.20
|
21.65
|
21.20
|
21.60
|
21.44
|
19.01
|
2,521,800
|
|
|
8/7/2024
|
-0.40 / -1.82%
|
21.65
|
22.00
|
21.60
|
21.60
|
21.87
|
19.01
|
6,913,001
|
|
|
8/6/2024
|
+0.10 / +0.46%
|
22.10
|
22.10
|
21.55
|
22.00
|
21.79
|
19.37
|
13,832,400
|
|
|
8/5/2024
|
-0.70 / -3.10%
|
22.30
|
22.30
|
21.05
|
21.90
|
21.65
|
19.28
|
13,631,100
|
|
|
8/2/2024
|
+0.65 / +2.96%
|
21.95
|
22.60
|
21.40
|
22.60
|
21.85
|
19.90
|
3,179,300
|
|
|
8/1/2024
|
+0.15 / +0.69%
|
21.80
|
22.30
|
21.60
|
21.95
|
21.97
|
19.32
|
2,893,400
|
|
|
7/31/2024
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.74
|
19.19
|
2,533,400
|
|
|
7/30/2024
|
-0.05 / -0.23%
|
21.70
|
21.95
|
21.70
|
21.90
|
21.82
|
19.28
|
2,209,700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.65
|
21.95
|
21.84
|
19.32
|
2,376,500
|
|
|
7/26/2024
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.60
|
21.95
|
21.72
|
19.32
|
2,276,500
|
|
|
7/25/2024
|
-0.05 / -0.23%
|
21.15
|
21.90
|
21.15
|
21.90
|
21.58
|
19.28
|
2,473,700
|
|
|
7/24/2024
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.40
|
21.95
|
21.72
|
19.32
|
19,910,500
|
|
|
7/23/2024
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.05
|
21.45
|
21.25
|
18.88
|
2,703,400
|
|
|
7/22/2024
|
+0.10 / +0.48%
|
21.10
|
21.20
|
20.85
|
21.15
|
20.98
|
18.62
|
2,891,000
|
|
|
7/19/2024
|
+0.05 / +0.24%
|
20.95
|
21.10
|
20.80
|
21.05
|
20.97
|
18.53
|
2,690,500
|
|
|
7/18/2024
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.60
|
21.00
|
20.72
|
18.49
|
3,530,600
|
|
|
7/17/2024
|
0.00 / 0.00%
|
20.85
|
20.90
|
20.65
|
20.80
|
20.78
|
18.31
|
4,183,900
|
|
|
7/16/2024
|
0.00 / 0.00%
|
20.75
|
20.90
|
20.60
|
20.80
|
20.76
|
18.31
|
2,565,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.71
|
18.31
|
16,922,900
|
|
|
7/12/2024
|
-0.10 / -0.48%
|
20.85
|
20.95
|
20.75
|
20.80
|
20.83
|
18.31
|
10,482,600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.80
|
20.90
|
20.90
|
18.40
|
2,678,200
|
|
|
7/10/2024
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.70
|
20.90
|
20.84
|
18.40
|
2,778,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|