|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
20.45
-0.65/-3.08%
2:04:45 PM
|
|
|
|
Closing price on 8/7/2024
|
|
| Open |
21.65 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
6,913,001 |
| Split-adjusted Price |
19.01 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2024
|
+0.05 / +0.24%
|
20.60
|
20.90
|
20.55
|
20.90
|
20.72
|
18.40
|
2,912,200
|
|
|
7/8/2024
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.50
|
20.85
|
20.64
|
18.35
|
3,262,200
|
|
|
7/5/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.78
|
18.40
|
2,556,000
|
|
|
7/4/2024
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.70
|
20.90
|
20.89
|
18.40
|
2,808,500
|
|
|
7/3/2024
|
+0.05 / +0.24%
|
20.85
|
20.95
|
20.55
|
20.95
|
20.76
|
18.44
|
12,808,600
|
|
|
7/2/2024
|
+0.05 / +0.24%
|
20.90
|
20.90
|
20.45
|
20.90
|
20.65
|
18.40
|
3,652,200
|
|
|
7/1/2024
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.40
|
20.85
|
20.60
|
18.35
|
7,297,700
|
|
|
6/28/2024
|
0.00 / 0.00%
|
20.75
|
20.80
|
20.20
|
20.80
|
20.67
|
18.31
|
3,106,500
|
|
|
6/27/2024
|
-0.35 / -1.65%
|
21.20
|
21.20
|
20.00
|
20.80
|
20.46
|
18.31
|
9,940,499
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,189,600
|
11.40
|
2.70%
|
|
|
|
ACB
|
26,176,600
|
23.25
|
-2.52%
|
|
|
|
BAB
|
50,700
|
13.00
|
-6.47%
|
|
|
|
BID
|
11,658,400
|
38.45
|
-2.41%
|
|
|
|
BVB
|
13,868,400
|
14.60
|
-4.58%
|
|
|
|
CTG
|
10,680,700
|
45.00
|
-1.32%
|
|
|
|
EIB
|
33,854,300
|
27.90
|
-4.94%
|
|
|
|
|
Market Update
Last updated at 2:05:03 PM
|
|
|
|
|