Italia markets close in 5 hours 41 minutes

Southeast Asia Commercial Joint Stock Bank (SSB.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20.800,000,00 (0,00%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202420.750,0020.800,0020.200,0020.800,0020.800,003.106.500
27 giu 202421.200,0021.200,0020.000,0020.800,0020.800,009.940.499
26 giu 202421.250,0021.950,0020.700,0021.150,0021.150,007.387.600
25 giu 202422.600,0022.650,0021.150,0021.150,0021.150,007.683.835
24 giu 202423.900,0023.950,0022.450,0022.600,0022.600,0011.145.220
21 giu 202423.450,0024.000,0023.400,0023.750,0023.750,0012.188.500
20 giu 202422.950,0023.500,0022.950,0023.250,0023.250,0021.530.350
19 giu 202422.800,0023.100,0022.700,0022.900,0022.900,004.467.700
18 giu 202422.500,0023.100,0022.500,0022.700,0022.700,004.049.200
17 giu 202422.250,0023.000,0022.050,0022.400,0022.400,004.299.500
14 giu 202421.700,0022.800,0021.600,0022.000,0022.000,003.329.800
13 giu 202421.600,0021.700,0021.550,0021.700,0021.700,002.331.700
12 giu 202421.550,0021.600,0021.250,0021.600,0021.600,003.670.200
11 giu 202421.650,0021.650,0021.350,0021.550,0021.550,004.287.900
10 giu 202421.650,0021.700,0021.500,0021.650,0021.650,001.530.600
07 giu 202421.650,0021.750,0021.500,0021.650,0021.650,001.625.900
06 giu 202421.800,0021.800,0021.550,0021.700,0021.700,001.707.800
05 giu 202421.450,0021.700,0021.450,0021.700,0021.700,004.814.300
04 giu 202421.600,0021.600,0021.400,0021.600,0021.600,001.588.500
03 giu 202421.500,0021.700,0021.400,0021.600,0021.600,0011.019.900
31 mag 202421.500,0021.500,0021.300,0021.500,0021.500,001.554.800
30 mag 202421.400,0021.550,0021.300,0021.500,0021.500,004.128.400
29 mag 202421.650,0021.650,0021.300,0021.600,0021.600,001.908.900
28 mag 202421.650,0021.650,0021.400,0021.650,0021.650,001.794.600
27 mag 202421.750,0021.850,0021.600,0021.650,0021.650,001.599.200
24 mag 202421.950,0021.950,0021.600,0021.850,0021.850,001.869.800
23 mag 202421.900,0021.950,0021.650,0021.950,0021.950,001.793.000
22 mag 202421.950,0022.000,0021.700,0021.900,0021.900,001.707.100
21 mag 202422.000,0022.000,0021.750,0021.950,0021.950,001.643.200
20 mag 202422.000,0022.050,0021.800,0022.000,0022.000,008.657.800
17 mag 202422.100,0022.100,0021.700,0022.000,0022.000,001.717.000
16 mag 202421.750,0022.150,0021.600,0022.100,0022.100,001.895.000
15 mag 202421.700,0021.750,0021.550,0021.750,0021.750,004.978.900
14 mag 202421.800,0021.800,0021.600,0021.700,0021.700,001.292.400
13 mag 202421.800,0021.850,0021.600,0021.750,0021.750,001.855.700
10 mag 202421.950,0022.000,0021.700,0021.750,0021.750,002.040.500
09 mag 202421.950,0022.000,0021.750,0021.950,0021.950,001.979.600
08 mag 202422.050,0022.100,0021.750,0021.900,0021.900,002.727.000
07 mag 202422.000,0022.050,0021.800,0022.050,0022.050,008.966.100
06 mag 202421.900,0022.000,0021.700,0022.000,0022.000,0015.430.800
03 mag 202422.000,0022.000,0021.700,0021.900,0021.900,001.906.500
02 mag 202422.000,0022.050,0021.650,0021.950,0021.950,001.786.600
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202422.000,0022.000,0021.500,0022.000,0022.000,002.234.700
25 apr 202422.050,0022.100,0021.600,0022.000,0022.000,002.171.400
24 apr 202422.000,0022.150,0021.900,0022.100,0022.100,0018.089.500
23 apr 202421.900,0022.150,0021.500,0022.000,0022.000,002.202.200
22 apr 202422.100,0022.300,0021.750,0022.150,0022.150,002.197.000
19 apr 202422.200,0022.250,0021.500,0022.100,0022.100,002.113.300
18 apr 2024------
17 apr 202422.200,0022.600,0021.850,0022.200,0022.200,003.629.343
16 apr 202422.400,0022.400,0020.800,0022.150,0022.150,002.586.800
15 apr 202422.550,0022.600,0022.000,0022.350,0022.350,0022.694.300
12 apr 202422.100,0022.600,0022.000,0022.600,0022.600,002.563.000
11 apr 202421.700,0022.050,0021.700,0022.050,0022.050,002.017.000
10 apr 202421.900,0022.000,0021.650,0022.000,0022.000,002.010.100
09 apr 202421.700,0021.900,0021.600,0021.900,0021.900,001.600.200
08 apr 202421.750,0021.950,0021.600,0021.900,0021.900,0011.647.900
05 apr 202421.750,0022.000,0021.650,0021.950,0021.950,001.408.600
04 apr 202422.050,0022.100,0021.750,0022.000,0022.000,001.371.800
03 apr 202421.750,0022.050,0021.600,0022.000,0022.000,009.879.000
02 apr 202421.800,0022.100,0021.700,0022.050,0022.050,006.027.000
01 apr 202422.100,0022.150,0021.800,0022.100,0022.100,001.403.100
29 mar 202421.950,0022.150,0021.950,0022.100,0022.100,0024.949.800
28 mar 202422.050,0022.200,0021.950,0022.200,0022.200,001.441.100
27 mar 202422.050,0022.350,0022.000,0022.200,0022.200,001.551.800
26 mar 202422.200,0022.350,0022.000,0022.300,0022.300,001.421.800
25 mar 202422.200,0022.400,0022.100,0022.100,0022.100,001.549.500
22 mar 202422.550,0022.600,0022.350,0022.350,0022.350,001.462.600
21 mar 202422.600,0022.650,0022.300,0022.550,0022.550,001.516.200
20 mar 202422.300,0022.550,0022.150,0022.550,0022.550,001.679.900
19 mar 202422.300,0022.450,0022.100,0022.450,0022.450,001.530.400
18 mar 202422.600,0022.650,0022.250,0022.450,0022.450,001.390.700
15 mar 202422.600,0022.700,0022.350,0022.600,0022.600,001.549.500
14 mar 202422.600,0022.650,0022.350,0022.600,0022.600,001.497.900
13 mar 202422.550,0022.650,0022.300,0022.600,0022.600,003.291.800
12 mar 202422.600,0022.600,0022.250,0022.550,0022.550,003.350.600
11 mar 202422.650,0022.700,0022.250,0022.550,0022.550,001.764.200
08 mar 202422.750,0022.800,0022.450,0022.700,0022.700,001.385.400
07 mar 202422.750,0022.750,0022.550,0022.750,0022.750,001.442.300
06 mar 202422.700,0022.850,0022.550,0022.750,0022.750,001.532.000
05 mar 202422.850,0022.850,0022.650,0022.850,0022.850,001.450.000
04 mar 202422.950,0023.000,0022.700,0022.850,0022.850,0010.163.400
01 mar 202422.700,0022.950,0022.650,0022.950,0022.950,001.385.500
29 feb 202422.950,0023.000,0022.650,0022.900,0022.900,001.432.900
28 feb 202422.650,0022.950,0022.600,0022.950,0022.950,001.603.000
27 feb 202422.900,0022.900,0022.550,0022.900,0022.900,001.765.200
26 feb 202422.800,0023.000,0022.700,0022.900,0022.900,0010.300.200
23 feb 202423.000,0023.200,0022.800,0023.000,0023.000,001.501.700
22 feb 202422.950,0023.000,0022.650,0023.000,0023.000,001.391.100
21 feb 202422.850,0023.050,0022.600,0022.950,0022.950,001.681.000
20 feb 202423.100,0023.100,0022.750,0023.000,0023.000,001.495.500
19 feb 202423.250,0023.300,0022.850,0023.050,0023.050,008.140.300
16 feb 202423.300,0023.300,0023.000,0023.250,0023.250,004.540.800
15 feb 202423.200,0023.300,0022.850,0023.250,0023.250,001.561.000
14 feb 2024------
13 feb 2024------
12 feb 2024------
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...