Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam · Delayed Price · Currency is VND 20,500
-400 (-1.91%)
At close: Sep 23, 2026
HOSE:SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,850.00 | 21,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.91% | 8,700,623 |
| Sep 22, 2026 | 20,900.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | -6.90% | 16,409,117 |
| Sep 21, 2026 | 24,100.00 | 24,100.00 | 22,450.00 | 22,450.00 | 22,450.00 | -6.85% | 41,862,708 |
| Sep 18, 2026 | 23,600.00 | 24,800.00 | 22,600.00 | 24,100.00 | 24,100.00 | 2.77% | 27,064,849 |
| Sep 17, 2026 | 23,000.00 | 23,800.00 | 22,500.00 | 23,450.00 | 23,450.00 | 4.92% | 5,066,419 |
| Sep 16, 2026 | 21,250.00 | 22,350.00 | 19,450.00 | 22,350.00 | 22,350.00 | 6.94% | 6,529,043 |
| Sep 15, 2026 | 19,850.00 | 20,900.00 | 19,850.00 | 20,900.00 | 20,900.00 | 6.91% | 11,879,119 |
| Sep 14, 2026 | 18,500.00 | 19,550.00 | 18,500.00 | 19,550.00 | 19,550.00 | 6.83% | 43,349,175 |
| Sep 11, 2026 | 17,950.00 | 18,400.00 | 17,800.00 | 18,300.00 | 18,300.00 | 1.67% | 2,475,086 |
| Sep 10, 2026 | 17,800.00 | 18,200.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.69% | 22,295,740 |
| Sep 9, 2026 | 18,000.00 | 18,050.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.67% | 1,668,268 |
| Sep 8, 2026 | 17,900.00 | 18,250.00 | 17,550.00 | 18,000.00 | 18,000.00 | 0.84% | 18,069,050 |
| Sep 7, 2026 | 17,500.00 | 18,000.00 | 17,100.00 | 17,850.00 | 17,850.00 | 2.29% | 37,964,943 |
| Sep 4, 2026 | 18,300.00 | 18,350.00 | 17,450.00 | 17,450.00 | 17,450.00 | -4.38% | 32,691,390 |
| Sep 3, 2026 | 17,150.00 | 18,250.00 | 17,100.00 | 18,250.00 | 18,250.00 | 6.73% | 3,315,873 |
| Aug 28, 2026 | 16,000.00 | 17,100.00 | 16,000.00 | 17,100.00 | 17,100.00 | 6.88% | 5,368,056 |
| Aug 27, 2026 | 15,850.00 | 16,050.00 | 15,750.00 | 16,000.00 | 16,000.00 | - | 2,160,042 |
| Aug 26, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 0.95% | 14,568,690 |
| Aug 25, 2026 | 15,550.00 | 16,050.00 | 15,500.00 | 15,850.00 | 15,850.00 | 2.26% | 10,534,839 |
| Aug 24, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 1.31% | 2,274,170 |
| Aug 21, 2026 | 15,000.00 | 15,300.00 | 14,850.00 | 15,300.00 | 15,300.00 | 1.32% | 2,243,154 |
| Aug 20, 2026 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.33% | 2,557,431 |
| Aug 19, 2026 | 15,100.00 | 15,100.00 | 14,750.00 | 15,050.00 | 15,050.00 | - | 2,402,385 |
| Aug 18, 2026 | 15,250.00 | 15,300.00 | 14,850.00 | 15,050.00 | 15,050.00 | -0.99% | 1,915,033 |
| Aug 17, 2026 | 15,050.00 | 15,250.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1.00% | 2,066,879 |
| Aug 14, 2026 | 15,150.00 | 15,350.00 | 14,800.00 | 15,050.00 | 15,050.00 | -0.99% | 2,408,590 |
| 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 |