|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.00
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 9/5/2023
|
|
| Open |
28.10 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
2,128,635 |
| Split-adjusted Price |
24.21 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
-0.60 / -2.14%
|
28.10
|
28.20
|
27.50
|
27.50
|
27.70
|
24.21
|
2,128,635
|
|
|
8/31/2023
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.45
|
28.10
|
27.78
|
24.74
|
1,484,219
|
|
|
8/30/2023
|
-0.25 / -0.88%
|
28.35
|
28.40
|
27.65
|
28.10
|
28.03
|
24.74
|
3,186,605
|
|
|
8/29/2023
|
+0.05 / +0.18%
|
28.30
|
28.35
|
27.55
|
28.35
|
28.06
|
24.96
|
1,749,816
|
|
|
8/28/2023
|
+0.10 / +0.35%
|
28.20
|
28.30
|
27.45
|
28.30
|
28.02
|
24.91
|
8,419,040
|
|
|
8/25/2023
|
-0.25 / -0.88%
|
27.70
|
28.45
|
27.35
|
28.20
|
27.77
|
24.82
|
874,287
|
|
|
8/24/2023
|
+0.25 / +0.89%
|
28.20
|
28.45
|
27.00
|
28.45
|
27.85
|
25.05
|
1,145,446
|
|
|
8/23/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
26.25
|
28.20
|
27.48
|
24.82
|
12,763,055
|
|
|
8/22/2023
|
+1.60 / +6.02%
|
26.85
|
28.20
|
26.85
|
28.20
|
27.57
|
24.82
|
2,313,500
|
|
|
8/21/2023
|
-0.85 / -3.10%
|
27.55
|
28.10
|
26.60
|
26.60
|
27.66
|
23.42
|
1,041,000
|
|
|
8/18/2023
|
-1.95 / -6.63%
|
29.30
|
29.30
|
27.35
|
27.45
|
28.47
|
24.16
|
1,799,800
|
|
|
8/17/2023
|
-0.10 / -0.34%
|
28.80
|
29.40
|
28.80
|
29.40
|
29.08
|
25.88
|
1,255,400
|
|
|
8/16/2023
|
0.00 / 0.00%
|
29.30
|
29.55
|
28.75
|
29.50
|
29.04
|
25.97
|
1,029,300
|
|
|
8/15/2023
|
-0.25 / -0.84%
|
29.50
|
29.50
|
28.80
|
29.50
|
29.06
|
25.97
|
937,900
|
|
|
8/14/2023
|
-0.65 / -2.14%
|
30.45
|
30.45
|
28.65
|
29.75
|
29.65
|
26.19
|
4,476,600
|
|
|
8/11/2023
|
+0.40 / +1.33%
|
30.00
|
30.40
|
29.60
|
30.40
|
30.17
|
26.76
|
3,115,840
|
|
|
8/10/2023
|
0.00 / 0.00%
|
30.05
|
30.10
|
29.30
|
30.00
|
29.88
|
26.41
|
2,852,600
|
|
|
8/9/2023
|
-0.30 / -0.99%
|
30.30
|
30.45
|
29.50
|
30.00
|
29.99
|
26.41
|
1,336,700
|
|
|
8/8/2023
|
+0.05 / +0.17%
|
30.00
|
30.40
|
29.40
|
30.30
|
29.95
|
26.67
|
17,425,400
|
|
|
8/7/2023
|
+1.25 / +4.31%
|
29.10
|
30.25
|
29.10
|
30.25
|
29.78
|
26.63
|
3,329,500
|
|
|
8/4/2023
|
-1.25 / -4.13%
|
30.30
|
31.30
|
29.00
|
29.00
|
29.35
|
25.53
|
5,277,700
|
|
|
8/3/2023
|
0.00 / 0.00%
|
30.30
|
30.35
|
30.10
|
30.25
|
30.23
|
26.63
|
1,007,800
|
|
|
8/2/2023
|
+0.30 / +1.00%
|
29.90
|
30.25
|
29.85
|
30.25
|
30.12
|
26.63
|
2,962,500
|
|
|
8/1/2023
|
+0.80 / +2.74%
|
29.20
|
29.95
|
29.20
|
29.95
|
29.52
|
26.37
|
1,360,600
|
|
|
7/31/2023
|
-0.55 / -1.85%
|
29.75
|
29.95
|
29.15
|
29.15
|
29.60
|
25.66
|
1,397,900
|
|
|
7/28/2023
|
+0.05 / +0.17%
|
29.65
|
29.75
|
29.50
|
29.70
|
29.63
|
26.15
|
1,067,700
|
|
|
7/27/2023
|
+0.05 / +0.17%
|
29.60
|
29.70
|
29.50
|
29.65
|
29.59
|
26.10
|
837,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|