Skip to main content
logo
Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,550
+50 (0.34%)
At close: Jun 12, 2026

HOSE:SSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202613,981.0613,981.0613,815.1113,939.5713,939.57-0.30%13,365,063
Apr 20, 202613,939.5714,022.5513,815.1113,981.0613,981.06-8,432,057
Apr 17, 202613,815.1113,981.0613,732.1413,981.0613,981.061.20%19,549,376
Apr 16, 202613,939.5714,022.5513,773.6313,815.1113,815.11-1.48%2,358,456
Apr 15, 202614,105.5214,147.0113,939.5714,022.5514,022.55-0.59%2,328,967
Apr 14, 202614,188.4914,188.4914,022.5514,105.5214,105.52-0.58%2,633,167
Apr 13, 202614,064.0314,229.9814,064.0314,188.4914,188.49-0.29%8,391,296
Apr 10, 202614,229.9814,229.9814,022.5514,229.9814,229.98-45,363,863
Apr 9, 202614,395.9314,395.9314,147.0114,229.9814,229.980.88%2,061,974
Apr 8, 202614,105.5214,105.5213,981.0614,105.5214,105.521.19%2,152,269
Apr 7, 202613,939.5713,939.5713,815.1113,939.5713,939.570.30%2,234,139
Apr 6, 202613,939.5713,939.5713,815.1113,898.0913,898.09-0.30%2,336,546
Apr 3, 202614,022.5514,064.0313,856.6013,939.5713,939.57-0.59%2,172,530
Apr 2, 202614,064.0314,064.0313,898.0914,022.5514,022.55-0.59%27,611,828
Apr 1, 202614,105.5214,147.0114,022.5514,105.5214,105.520.29%33,683,009