Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam · Delayed Price · Currency is VND 15,200
-250 (-1.62%)
At close: Aug 13, 2026
HOSE:SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 15,450.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.62% | 1,889,342 |
| Aug 12, 2026 | 15,450.00 | 15,550.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.32% | 1,948,058 |
| Aug 11, 2026 | 15,250.00 | 15,450.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.98% | 1,903,079 |
| Aug 10, 2026 | 15,050.00 | 15,300.00 | 14,800.00 | 15,250.00 | 15,250.00 | 1.33% | 2,229,378 |
| Aug 7, 2026 | 15,200.00 | 15,200.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.99% | 2,028,320 |
| Aug 6, 2026 | 15,300.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | -0.98% | 36,409,321 |
| Aug 5, 2026 | 15,400.00 | 15,400.00 | 15,150.00 | 15,350.00 | 15,350.00 | -0.65% | 2,158,429 |
| Aug 4, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | -0.64% | 2,342,198 |
| Aug 3, 2026 | 15,550.00 | 15,550.00 | 15,400.00 | 15,550.00 | 15,550.00 | - | 2,218,414 |
| Jul 31, 2026 | 15,650.00 | 15,650.00 | 15,350.00 | 15,550.00 | 15,550.00 | - | 13,684,772 |
| Jul 30, 2026 | 15,300.00 | 15,550.00 | 15,050.00 | 15,550.00 | 15,550.00 | 0.97% | 2,196,479 |
| Jul 29, 2026 | 15,400.00 | 15,500.00 | 14,950.00 | 15,400.00 | 15,400.00 | -0.96% | 2,058,171 |
| Jul 28, 2026 | 15,400.00 | 15,550.00 | 15,350.00 | 15,550.00 | 15,550.00 | - | 2,080,772 |
| Jul 27, 2026 | 15,450.00 | 15,550.00 | 15,300.00 | 15,550.00 | 15,550.00 | 0.97% | 1,845,174 |
| Jul 24, 2026 | 15,450.00 | 15,600.00 | 15,250.00 | 15,400.00 | 15,400.00 | -1.60% | 1,962,194 |
| Jul 23, 2026 | 15,600.00 | 15,800.00 | 15,350.00 | 15,650.00 | 15,650.00 | - | 17,546,433 |
| Jul 22, 2026 | 15,650.00 | 15,750.00 | 15,050.00 | 15,650.00 | 15,650.00 | - | 2,775,190 |
| Jul 21, 2026 | 15,800.00 | 15,800.00 | 15,500.00 | 15,650.00 | 15,650.00 | -0.63% | 4,340,487 |
| Jul 20, 2026 | 15,550.00 | 15,750.00 | 15,250.00 | 15,750.00 | 15,750.00 | -1.25% | 424,543 |
| Jul 17, 2026 | 16,000.00 | 16,050.00 | 15,450.00 | 15,950.00 | 15,950.00 | -0.31% | 6,222,319 |
| Jul 16, 2026 | 15,800.00 | 16,000.00 | 15,650.00 | 16,000.00 | 16,000.00 | 1.27% | 26,059,677 |
| Jul 15, 2026 | 15,900.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 2,092,188 |
| Jul 14, 2026 | 15,650.00 | 15,900.00 | 15,250.00 | 15,900.00 | 15,900.00 | 1.60% | 2,119,633 |
| Jul 13, 2026 | 16,200.00 | 16,250.00 | 15,450.00 | 15,650.00 | 15,650.00 | -3.69% | 7,654,922 |
| Jul 10, 2026 | 15,700.00 | 16,250.00 | 15,650.00 | 16,250.00 | 16,250.00 | 1.88% | 2,248,632 |
| Jul 9, 2026 | 16,350.00 | 16,400.00 | 15,850.00 | 15,950.00 | 15,950.00 | -2.74% | 22,462,830 |
| Jul 8, 2026 | 16,400.00 | 16,400.00 | 16,250.00 | 16,400.00 | 16,400.00 | - | 2,277,360 |
| Jul 7, 2026 | 16,400.00 | 16,400.00 | 16,150.00 | 16,400.00 | 16,400.00 | - | 2,170,434 |
| Jul 6, 2026 | 16,500.00 | 16,500.00 | 16,050.00 | 16,400.00 | 16,400.00 | -0.61% | 2,428,284 |
| Jul 3, 2026 | 16,500.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | - | 2,094,504 |
| Jul 2, 2026 | 16,450.00 | 16,550.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 2,238,279 |
| Jul 1, 2026 | 16,200.00 | 16,500.00 | 15,900.00 | 16,500.00 | 16,500.00 | 1.85% | 31,418,430 |
| Jun 30, 2026 | 16,150.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 0.31% | 2,976,833 |
| Jun 29, 2026 | 16,350.00 | 16,350.00 | 16,000.00 | 16,150.00 | 16,150.00 | 0.31% | 2,065,683 |
| Jun 26, 2026 | 15,200.00 | 16,250.00 | 15,100.00 | 16,100.00 | 16,100.00 | 5.92% | 3,345,795 |
| Jun 25, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.33% | 2,242,892 |
| Jun 24, 2026 | 15,150.00 | 15,200.00 | 14,900.00 | 15,150.00 | 15,150.00 | - | 2,434,541 |
| Jun 23, 2026 | 15,000.00 | 15,150.00 | 14,850.00 | 15,150.00 | 15,150.00 | 1.34% | 2,082,945 |
| Jun 22, 2026 | 14,850.00 | 15,000.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.34% | 2,657,461 |
| Jun 19, 2026 | 14,850.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.34% | 2,435,932 |
| Jun 18, 2026 | 14,900.00 | 14,900.00 | 14,650.00 | 14,850.00 | 14,850.00 | -0.34% | 2,492,029 |
| Jun 17, 2026 | 14,850.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.34% | 1,904,893 |
| Jun 16, 2026 | 14,850.00 | 14,900.00 | 14,650.00 | 14,850.00 | 14,850.00 | - | 13,477,430 |
| Jun 15, 2026 | 14,650.00 | 14,850.00 | 14,500.00 | 14,850.00 | 14,850.00 | 2.06% | 33,753,613 |
| Jun 12, 2026 | 14,550.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | 0.34% | 2,350,068 |
| Jun 11, 2026 | 14,350.00 | 14,500.00 | 14,350.00 | 14,500.00 | 14,500.00 | 0.69% | 2,111,592 |
| Jun 10, 2026 | 14,350.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.35% | 2,442,383 |
| Jun 9, 2026 | 14,250.00 | 14,350.00 | 14,150.00 | 14,350.00 | 14,350.00 | 0.35% | 32,610,998 |
| Jun 8, 2026 | 14,350.00 | 14,350.00 | 14,100.00 | 14,300.00 | 14,300.00 | -0.35% | 2,807,803 |
| Jun 5, 2026 | 14,350.00 | 14,350.00 | 14,050.00 | 14,350.00 | 14,350.00 | - | 3,075,054 |