Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam · Delayed Price · Currency is VND 17,750
+200 (1.14%)
At close: Oct 28, 2025
HOSE:SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 19,550.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.26% | 2,933,327 |
| Sep 25, 2025 | 19,550.00 | 19,800.00 | 19,450.00 | 19,450.00 | 19,450.00 | -0.26% | 4,563,554 |
| Sep 24, 2025 | 19,300.00 | 20,000.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1.04% | 2,852,780 |
| Sep 23, 2025 | 19,350.00 | 19,550.00 | 19,200.00 | 19,300.00 | 19,300.00 | - | 11,115,330 |
| Sep 22, 2025 | 19,600.00 | 19,850.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.53% | 21,316,630 |
| Sep 19, 2025 | 19,950.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | -2.00% | 10,667,820 |
| Sep 18, 2025 | 20,100.00 | 20,150.00 | 19,550.00 | 20,000.00 | 20,000.00 | -0.50% | 13,688,550 |
| Sep 17, 2025 | 19,950.00 | 20,200.00 | 19,800.00 | 20,100.00 | 20,100.00 | 0.50% | 29,766,350 |
| Sep 16, 2025 | 20,000.00 | 20,100.00 | 19,650.00 | 20,000.00 | 20,000.00 | 0.76% | 3,195,241 |
| Sep 15, 2025 | 19,900.00 | 19,900.00 | 19,600.00 | 19,850.00 | 19,850.00 | 1.02% | 30,563,090 |
| Sep 12, 2025 | 20,100.00 | 20,250.00 | 19,600.00 | 19,650.00 | 19,650.00 | -2.24% | 19,158,640 |
| Sep 11, 2025 | 20,000.00 | 20,300.00 | 19,200.00 | 20,100.00 | 20,100.00 | 0.75% | 10,235,100 |
| Sep 10, 2025 | 19,750.00 | 20,100.00 | 19,750.00 | 19,950.00 | 19,950.00 | 1.53% | 30,878,420 |
| Sep 9, 2025 | 19,950.00 | 20,200.00 | 19,600.00 | 19,650.00 | 19,650.00 | -1.50% | 2,870,666 |
| Sep 8, 2025 | 21,050.00 | 21,150.00 | 19,950.00 | 19,950.00 | 19,950.00 | -5.00% | 4,580,140 |
| Sep 5, 2025 | 21,650.00 | 21,950.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.00% | 3,346,510 |
| Sep 4, 2025 | 21,400.00 | 21,650.00 | 21,200.00 | 21,650.00 | 21,650.00 | 2.36% | 2,613,216 |
| Sep 3, 2025 | 21,100.00 | 21,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | -1.17% | 3,711,820 |
| Aug 29, 2025 | 21,650.00 | 21,800.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.47% | 2,967,128 |
| Aug 28, 2025 | 21,300.00 | 21,650.00 | 20,800.00 | 21,500.00 | 21,500.00 | 0.47% | 2,660,357 |
| Aug 27, 2025 | 21,800.00 | 21,850.00 | 21,100.00 | 21,400.00 | 21,400.00 | -1.83% | 3,036,488 |
| Aug 26, 2025 | 20,700.00 | 21,800.00 | 20,200.00 | 21,800.00 | 21,800.00 | 5.06% | 2,773,790 |
| Aug 25, 2025 | 22,550.00 | 22,550.00 | 20,700.00 | 20,750.00 | 20,750.00 | -6.11% | 5,140,466 |
| Aug 22, 2025 | 23,100.00 | 23,800.00 | 21,900.00 | 22,100.00 | 22,100.00 | -4.33% | 5,242,439 |
| Aug 21, 2025 | 21,900.00 | 23,100.00 | 21,600.00 | 23,100.00 | 23,100.00 | 6.94% | 4,820,870 |