Skip to main content
logo
Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
16,500
0.00 (0.00%)
At close: Jul 3, 2026

HOSE:SSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202616,500.0016,500.0016,350.0016,500.0016,500.00-2,094,504
Jul 2, 202616,450.0016,550.0016,300.0016,500.0016,500.00-2,238,279
Jul 1, 202616,200.0016,500.0015,900.0016,500.0016,500.001.85%31,418,430
Jun 30, 202616,150.0016,200.0015,700.0016,200.0016,200.000.31%2,976,833
Jun 29, 202616,350.0016,350.0016,000.0016,150.0016,150.000.31%2,065,683
Jun 26, 202615,200.0016,250.0015,100.0016,100.0016,100.005.92%3,345,795
Jun 25, 202615,100.0015,200.0015,000.0015,200.0015,200.000.33%2,242,892
Jun 24, 202615,150.0015,200.0014,900.0015,150.0015,150.00-2,434,541
Jun 23, 202615,000.0015,150.0014,850.0015,150.0015,150.001.34%2,082,945
Jun 22, 202614,850.0015,000.0014,750.0014,950.0014,950.000.34%2,657,461
Jun 19, 202614,850.0014,900.0014,700.0014,900.0014,900.000.34%2,435,932
Jun 18, 202614,900.0014,900.0014,650.0014,850.0014,850.00-0.34%2,492,029
Jun 17, 202614,850.0014,900.0014,700.0014,900.0014,900.000.34%1,904,893
Jun 16, 202614,850.0014,900.0014,650.0014,850.0014,850.00-13,477,430
Jun 15, 202614,650.0014,850.0014,500.0014,850.0014,850.002.06%33,753,613
Jun 12, 202614,550.0014,700.0014,400.0014,550.0014,550.000.34%2,350,068
Jun 11, 202614,350.0014,500.0014,350.0014,500.0014,500.000.69%2,111,592
Jun 10, 202614,350.0014,500.0014,300.0014,400.0014,400.000.35%2,442,383
Jun 9, 202614,250.0014,350.0014,150.0014,350.0014,350.000.35%32,610,998
Jun 8, 202614,350.0014,350.0014,100.0014,300.0014,300.00-0.35%2,807,803
Jun 5, 202614,350.0014,350.0014,050.0014,350.0014,350.00-3,075,054
Jun 4, 202614,450.0014,450.0014,150.0014,350.0014,350.00-0.35%6,576,827
Jun 3, 202614,400.0014,500.0014,200.0014,400.0014,400.00-3,462,734
Jun 2, 202614,200.0014,450.0014,200.0014,400.0014,400.001.41%4,460,356
Jun 1, 202614,000.0014,250.0013,950.0014,200.0014,200.001.43%2,872,365
May 29, 202614,500.0014,500.0014,000.0014,000.0014,000.00-3.11%2,359,829
May 28, 202614,850.0014,950.0014,300.0014,450.0014,450.00-2.71%1,858,823
May 27, 202614,478.9014,852.2814,312.9514,852.2814,852.282.58%26,815,937
May 26, 202614,229.9814,478.9014,188.4914,478.9014,478.901.45%16,324,629
May 25, 202613,856.6014,271.4713,856.6014,271.4714,271.472.99%2,289,058
May 22, 202613,732.1413,856.6013,690.6513,856.6013,856.600.91%2,225,072
May 21, 202613,649.1613,732.1413,566.1913,732.1413,732.140.61%2,524,259
May 20, 202613,649.1613,690.6513,566.1913,649.1613,649.16-0.30%2,263,938
May 19, 202613,773.6313,773.6313,607.6813,690.6513,690.65-0.30%2,485,306
May 18, 202613,732.1413,732.1413,566.1913,732.1413,732.140.30%2,340,955
May 15, 202613,856.6013,856.6013,690.6513,690.6513,690.65-1.20%2,421,121
May 14, 202613,815.1113,856.6013,773.6313,856.6013,856.600.30%6,015,601
May 13, 202613,815.1113,815.1113,690.6513,815.1113,815.110.60%2,311,949
May 12, 202613,856.6013,856.6013,732.1413,732.1413,732.14-0.90%2,359,106
May 11, 202613,898.0913,939.5713,773.6313,856.6013,856.60-0.60%2,530,436
May 8, 202613,939.5713,981.0613,815.1113,939.5713,939.57-2,219,762
May 7, 202613,939.5714,022.5513,898.0913,939.5713,939.57-2,283,738
May 6, 202613,773.6313,939.5713,773.6313,939.5713,939.570.30%2,290,870
May 5, 202613,898.0913,898.0913,732.1413,898.0913,898.09-2,319,458
May 4, 202613,856.6013,898.0913,773.6313,898.0913,898.090.30%2,398,900
Apr 29, 202613,732.1413,856.6013,690.6513,856.6013,856.600.30%2,181,290
Apr 28, 202613,815.1113,815.1113,690.6513,815.1113,815.11-1,706,246
Apr 24, 202613,856.6013,898.0913,690.6513,815.1113,815.11-0.30%2,276,224
Apr 23, 202613,898.0913,939.5713,773.6313,856.6013,856.60-0.60%2,431,379
Apr 22, 202613,939.5713,981.0613,773.6313,939.5713,939.57-2,824,478