Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam · Delayed Price · Currency is VND 16,700
+150 (0.91%)
At close: May 22, 2026
HOSE:SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,550.00 | 16,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.91% | 1,846,224 |
| May 21, 2026 | 16,450.00 | 16,550.00 | 16,350.00 | 16,550.00 | 16,550.00 | 0.61% | 2,094,470 |
| May 20, 2026 | 16,450.00 | 16,500.00 | 16,350.00 | 16,450.00 | 16,450.00 | -0.30% | 1,878,472 |
| May 19, 2026 | 16,600.00 | 16,600.00 | 16,400.00 | 16,500.00 | 16,500.00 | -0.30% | 2,062,149 |
| May 18, 2026 | 16,550.00 | 16,550.00 | 16,350.00 | 16,550.00 | 16,550.00 | 0.30% | 1,942,376 |
| May 15, 2026 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 2,008,893 |
| May 14, 2026 | 16,650.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.30% | 4,991,364 |
| May 13, 2026 | 16,650.00 | 16,650.00 | 16,500.00 | 16,650.00 | 16,650.00 | 0.60% | 1,918,309 |
| May 12, 2026 | 16,700.00 | 16,700.00 | 16,550.00 | 16,550.00 | 16,550.00 | -0.90% | 1,957,437 |
| May 11, 2026 | 16,750.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 2,099,595 |
| May 8, 2026 | 16,800.00 | 16,850.00 | 16,650.00 | 16,800.00 | 16,800.00 | - | 1,841,818 |
| May 7, 2026 | 16,800.00 | 16,900.00 | 16,750.00 | 16,800.00 | 16,800.00 | - | 1,894,901 |
| May 6, 2026 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.30% | 1,900,819 |
| May 5, 2026 | 16,750.00 | 16,750.00 | 16,550.00 | 16,750.00 | 16,750.00 | - | 1,924,539 |
| May 4, 2026 | 16,700.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.30% | 1,990,455 |
| Apr 29, 2026 | 16,550.00 | 16,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.30% | 1,809,896 |
| Apr 28, 2026 | 16,650.00 | 16,650.00 | 16,500.00 | 16,650.00 | 16,650.00 | - | 1,415,735 |
| Apr 24, 2026 | 16,700.00 | 16,750.00 | 16,500.00 | 16,650.00 | 16,650.00 | -0.30% | 1,888,666 |
| Apr 23, 2026 | 16,750.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 2,017,404 |
| Apr 22, 2026 | 16,800.00 | 16,850.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 2,343,573 |
| Apr 21, 2026 | 16,850.00 | 16,850.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.30% | 11,089,482 |
| Apr 20, 2026 | 16,800.00 | 16,900.00 | 16,650.00 | 16,850.00 | 16,850.00 | - | 6,996,385 |
| Apr 17, 2026 | 16,650.00 | 16,850.00 | 16,550.00 | 16,850.00 | 16,850.00 | 1.20% | 16,220,837 |
| Apr 16, 2026 | 16,800.00 | 16,900.00 | 16,600.00 | 16,650.00 | 16,650.00 | -1.48% | 1,956,897 |
| Apr 15, 2026 | 17,000.00 | 17,050.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 1,932,429 |
| Apr 14, 2026 | 17,100.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.58% | 2,184,835 |
| Apr 13, 2026 | 16,950.00 | 17,150.00 | 16,950.00 | 17,100.00 | 17,100.00 | -0.29% | 6,962,564 |
| Apr 10, 2026 | 17,150.00 | 17,150.00 | 16,900.00 | 17,150.00 | 17,150.00 | - | 37,640,051 |
| Apr 9, 2026 | 17,350.00 | 17,350.00 | 17,050.00 | 17,150.00 | 17,150.00 | 0.88% | 1,710,895 |
| Apr 8, 2026 | 17,000.00 | 17,000.00 | 16,850.00 | 17,000.00 | 17,000.00 | 1.19% | 1,785,816 |
| Apr 7, 2026 | 16,800.00 | 16,800.00 | 16,650.00 | 16,800.00 | 16,800.00 | 0.30% | 1,853,747 |
| Apr 6, 2026 | 16,800.00 | 16,800.00 | 16,650.00 | 16,750.00 | 16,750.00 | -0.30% | 1,938,718 |
| Apr 3, 2026 | 16,900.00 | 16,950.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 1,802,628 |
| Apr 2, 2026 | 16,950.00 | 16,950.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.59% | 22,910,544 |
| Apr 1, 2026 | 17,000.00 | 17,050.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.29% | 27,948,022 |
| Mar 31, 2026 | 16,850.00 | 16,950.00 | 16,750.00 | 16,950.00 | 16,950.00 | 0.30% | 1,800,773 |
| Mar 30, 2026 | 16,850.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | - | 1,937,501 |
| Mar 27, 2026 | 16,700.00 | 16,900.00 | 16,650.00 | 16,900.00 | 16,900.00 | 0.90% | 16,479,310 |
| Mar 26, 2026 | 16,750.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | - | 2,023,171 |
| Mar 25, 2026 | 16,750.00 | 16,850.00 | 16,650.00 | 16,750.00 | 16,750.00 | -0.30% | 1,775,152 |
| Mar 24, 2026 | 16,800.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 1,994,702 |
| Mar 23, 2026 | 16,850.00 | 16,850.00 | 16,350.00 | 16,800.00 | 16,800.00 | -0.59% | 1,855,462 |
| Mar 20, 2026 | 16,950.00 | 16,950.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.29% | 1,857,784 |
| Mar 19, 2026 | 16,650.00 | 17,000.00 | 16,600.00 | 16,950.00 | 16,950.00 | 0.89% | 2,878,579 |
| Mar 18, 2026 | 16,700.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.90% | 26,329,330 |
| Mar 17, 2026 | 16,550.00 | 16,650.00 | 16,550.00 | 16,650.00 | 16,650.00 | 0.60% | 17,952,560 |
| Mar 16, 2026 | 16,550.00 | 16,550.00 | 16,350.00 | 16,550.00 | 16,550.00 | - | 19,705,050 |
| Mar 13, 2026 | 16,500.00 | 16,550.00 | 16,350.00 | 16,550.00 | 16,550.00 | - | 6,809,635 |
| Mar 12, 2026 | 16,350.00 | 16,550.00 | 16,300.00 | 16,550.00 | 16,550.00 | -0.30% | 2,119,775 |
| Mar 11, 2026 | 16,300.00 | 16,650.00 | 16,250.00 | 16,600.00 | 16,600.00 | 0.61% | 7,236,817 |