Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam · Delayed Price · Currency is VND 17,700
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,700.00 | 17,700.00 | 17,350.00 | 17,700.00 | 17,700.00 | - | 2,919,489 |
| Dec 4, 2025 | 17,800.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | -0.28% | 10,001,352 |
| Dec 3, 2025 | 17,300.00 | 17,750.00 | 17,250.00 | 17,750.00 | 17,750.00 | 2.90% | 3,154,882 |
| Dec 2, 2025 | 17,200.00 | 17,250.00 | 17,050.00 | 17,250.00 | 17,250.00 | 0.29% | 2,776,187 |
| Dec 1, 2025 | 17,300.00 | 17,300.00 | 17,050.00 | 17,200.00 | 17,200.00 | -0.58% | 4,826,495 |
| Nov 28, 2025 | 17,200.00 | 17,350.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.29% | 2,728,266 |
| Nov 27, 2025 | 17,300.00 | 17,450.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.58% | 10,480,610 |
| Nov 26, 2025 | 17,050.00 | 17,250.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.88% | 8,993,258 |
| Nov 25, 2025 | 17,200.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | -1.72% | 26,797,990 |
| Nov 24, 2025 | 17,100.00 | 17,400.00 | 16,950.00 | 17,400.00 | 17,400.00 | 1.46% | 2,412,240 |
| Nov 21, 2025 | 16,800.00 | 17,150.00 | 16,800.00 | 17,150.00 | 17,150.00 | 0.88% | 2,858,557 |
| Nov 20, 2025 | 17,150.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 3,062,186 |
| Nov 19, 2025 | 17,350.00 | 17,350.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.86% | 14,532,560 |
| Nov 18, 2025 | 17,450.00 | 17,450.00 | 17,050.00 | 17,350.00 | 17,350.00 | -0.57% | 3,416,139 |
| Nov 17, 2025 | 17,000.00 | 17,450.00 | 16,900.00 | 17,450.00 | 17,450.00 | 2.65% | 12,543,370 |
| Nov 14, 2025 | 17,050.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.87% | 3,217,335 |
| Nov 13, 2025 | 17,000.00 | 17,250.00 | 16,900.00 | 17,150.00 | 17,150.00 | - | 3,531,817 |
| Nov 12, 2025 | 16,650.00 | 17,200.00 | 16,600.00 | 17,150.00 | 17,150.00 | 3.31% | 3,632,751 |
| Nov 11, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.48% | 2,892,837 |
| Nov 10, 2025 | 17,250.00 | 17,250.00 | 16,850.00 | 16,850.00 | 16,850.00 | -2.03% | 2,664,608 |
| Nov 7, 2025 | 17,200.00 | 17,350.00 | 16,900.00 | 17,200.00 | 17,200.00 | -1.43% | 8,537,106 |
| Nov 6, 2025 | 17,350.00 | 17,500.00 | 17,200.00 | 17,450.00 | 17,450.00 | -0.29% | 13,720,590 |
| Nov 5, 2025 | 17,700.00 | 17,750.00 | 17,350.00 | 17,500.00 | 17,500.00 | -1.69% | 2,440,375 |
| Nov 4, 2025 | 17,400.00 | 17,800.00 | 17,200.00 | 17,800.00 | 17,800.00 | 0.28% | 3,189,028 |
| Nov 3, 2025 | 17,700.00 | 17,750.00 | 17,300.00 | 17,750.00 | 17,750.00 | 0.28% | 3,213,025 |
| Oct 31, 2025 | 17,800.00 | 17,900.00 | 17,450.00 | 17,700.00 | 17,700.00 | -1.12% | 4,140,385 |
| Oct 30, 2025 | 17,950.00 | 17,950.00 | 17,550.00 | 17,900.00 | 17,900.00 | -0.28% | 2,597,654 |
| Oct 29, 2025 | 17,750.00 | 17,950.00 | 17,400.00 | 17,950.00 | 17,950.00 | 1.13% | 3,226,160 |
| Oct 28, 2025 | 17,600.00 | 17,750.00 | 17,050.00 | 17,750.00 | 17,750.00 | 1.14% | 2,473,838 |
| Oct 27, 2025 | 17,950.00 | 17,950.00 | 17,550.00 | 17,550.00 | 17,550.00 | -2.50% | 4,368,102 |
| Oct 24, 2025 | 18,150.00 | 18,150.00 | 17,650.00 | 18,000.00 | 18,000.00 | -0.83% | 4,416,364 |
| Oct 23, 2025 | 18,400.00 | 18,400.00 | 17,800.00 | 18,150.00 | 18,150.00 | -0.55% | 6,553,199 |
| Oct 22, 2025 | 18,700.00 | 18,700.00 | 17,650.00 | 18,250.00 | 18,250.00 | -1.62% | 34,214,610 |
| Oct 21, 2025 | 17,900.00 | 18,600.00 | 17,450.00 | 18,550.00 | 18,550.00 | 6.61% | 3,558,789 |
| Oct 20, 2025 | 18,650.00 | 18,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | -5.69% | 15,109,140 |
| Oct 17, 2025 | 18,950.00 | 18,950.00 | 18,450.00 | 18,450.00 | 18,450.00 | -2.89% | 6,257,673 |
| Oct 16, 2025 | 19,050.00 | 19,150.00 | 18,600.00 | 19,000.00 | 19,000.00 | - | 3,683,133 |
| Oct 15, 2025 | 19,200.00 | 19,350.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 8,813,011 |
| Oct 14, 2025 | 19,450.00 | 19,450.00 | 19,100.00 | 19,400.00 | 19,400.00 | -0.26% | 2,918,848 |
| Oct 13, 2025 | 19,200.00 | 19,450.00 | 19,000.00 | 19,450.00 | 19,450.00 | - | 7,695,131 |
| Oct 10, 2025 | 19,100.00 | 19,450.00 | 19,050.00 | 19,450.00 | 19,450.00 | 1.83% | 6,603,075 |
| Oct 9, 2025 | 19,150.00 | 19,350.00 | 19,050.00 | 19,100.00 | 19,100.00 | -0.52% | 6,333,613 |
| Oct 8, 2025 | 19,350.00 | 19,450.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 3,085,900 |
| Oct 7, 2025 | 19,700.00 | 19,750.00 | 19,200.00 | 19,200.00 | 19,200.00 | -2.54% | 2,274,602 |
| Oct 6, 2025 | 19,900.00 | 19,900.00 | 19,100.00 | 19,700.00 | 19,700.00 | 3.68% | 2,618,411 |
| Oct 3, 2025 | 19,350.00 | 19,350.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 4,854,829 |
| Oct 2, 2025 | 19,400.00 | 19,450.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.52% | 2,992,308 |
| Oct 1, 2025 | 19,300.00 | 19,400.00 | 19,100.00 | 19,400.00 | 19,400.00 | 0.52% | 2,442,700 |
| Sep 30, 2025 | 19,500.00 | 19,500.00 | 19,050.00 | 19,300.00 | 19,300.00 | -1.03% | 2,296,871 |
| Sep 29, 2025 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | - | 2,518,254 |