|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
15.35
-0.10/-0.65%
3:09:22 PM
|
|
|
|
Closing price on 8/5/2026
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.15 |
| Volume |
2,157,500 |
| Split-adjusted Price |
15.35 |
There is no data on 8/6/2026. Display data on 8/5/2026 instead.
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.15
|
15.35
|
15.29
|
15.35
|
2,157,500
|
|
|
8/4/2026
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.20
|
15.45
|
15.33
|
15.45
|
2,341,200
|
|
|
8/3/2026
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.55
|
15.49
|
15.55
|
2,217,000
|
|
|
7/31/2026
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.35
|
15.55
|
15.48
|
15.55
|
13,684,141
|
|
|
7/30/2026
|
+0.15 / +0.97%
|
15.30
|
15.55
|
15.05
|
15.55
|
15.34
|
15.55
|
2,195,400
|
|
|
7/29/2026
|
-0.15 / -0.96%
|
15.40
|
15.50
|
14.95
|
15.40
|
15.30
|
15.40
|
2,057,100
|
|
|
7/28/2026
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.35
|
15.55
|
15.50
|
15.55
|
2,080,100
|
|
|
7/27/2026
|
+0.15 / +0.97%
|
15.45
|
15.55
|
15.30
|
15.55
|
15.50
|
15.55
|
1,844,400
|
|
|
7/24/2026
|
-0.25 / -1.60%
|
15.45
|
15.60
|
15.25
|
15.40
|
15.39
|
15.40
|
1,961,400
|
|
|
7/23/2026
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.35
|
15.65
|
15.61
|
15.65
|
17,545,400
|
|
|
7/22/2026
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.05
|
15.65
|
15.56
|
15.65
|
2,774,200
|
|
|
7/21/2026
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.65
|
15.65
|
4,339,777
|
|
|
7/20/2026
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.25
|
15.75
|
15.70
|
15.75
|
2,322,000
|
|
|
7/17/2026
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.45
|
15.95
|
15.73
|
15.95
|
6,220,900
|
|
|
7/16/2026
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.65
|
16.00
|
15.80
|
16.00
|
26,057,800
|
|
|
7/15/2026
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.75
|
15.80
|
2,091,700
|
|
|
7/14/2026
|
+0.25 / +1.60%
|
15.65
|
15.90
|
15.25
|
15.90
|
15.56
|
15.90
|
2,117,100
|
|
|
7/13/2026
|
-0.60 / -3.69%
|
16.20
|
16.25
|
15.45
|
15.65
|
15.86
|
15.65
|
7,653,500
|
|
|
7/10/2026
|
+0.30 / +1.88%
|
15.70
|
16.25
|
15.65
|
16.25
|
15.95
|
16.25
|
2,245,900
|
|
|
7/9/2026
|
-0.45 / -2.74%
|
16.35
|
16.40
|
15.85
|
15.95
|
16.12
|
15.95
|
22,460,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.25
|
16.40
|
16.33
|
16.40
|
2,275,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.15
|
16.40
|
16.33
|
16.40
|
2,168,400
|
|
|
7/6/2026
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.05
|
16.40
|
16.42
|
16.40
|
2,425,200
|
|
|
7/3/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.35
|
16.50
|
16.42
|
16.50
|
2,092,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.30
|
16.50
|
16.39
|
16.50
|
2,233,800
|
|
|
7/1/2026
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.19
|
16.50
|
31,412,600
|
|
|
6/30/2026
|
+0.05 / +0.31%
|
16.15
|
16.20
|
15.70
|
16.20
|
15.97
|
16.20
|
2,970,600
|
|
|
6/29/2026
|
+0.05 / +0.31%
|
16.35
|
16.35
|
16.00
|
16.15
|
16.11
|
16.15
|
2,060,100
|
|
|
6/26/2026
|
+0.90 / +5.92%
|
15.20
|
16.25
|
15.10
|
16.10
|
15.77
|
16.10
|
3,324,700
|
|
|
6/25/2026
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.07
|
15.20
|
2,238,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,788,800
|
16.70
|
-2.91%
|
|
|
|
ACB
|
11,224,100
|
22.45
|
0.00%
|
|
|
|
BAB
|
6,200
|
10.60
|
0.00%
|
|
|
|
BID
|
3,378,700
|
38.00
|
0.00%
|
|
|
|
BVB
|
823,100
|
12.50
|
-0.40%
|
|
|
|
CTG
|
9,430,500
|
31.85
|
0.00%
|
|
|
|
EIB
|
6,254,300
|
18.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|