|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.20
-0.10/-0.58%
10:44:19 AM
|
|
|
|
Closing price on 12/15/2025
|
|
| Open |
17.25 |
| High |
17.25 |
| Low |
17.10 |
| Volume |
4,115,400 |
| Split-adjusted Price |
17.20 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.10 / -0.58%
|
17.25
|
17.25
|
17.10
|
17.20
|
17.17
|
17.20
|
4,115,400
|
|
|
12/12/2025
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.00
|
17.30
|
17.30
|
17.30
|
2,485,800
|
|
|
12/11/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.45
|
17.38
|
17.45
|
2,337,400
|
|
|
12/10/2025
|
+0.05 / +0.29%
|
17.30
|
17.55
|
17.20
|
17.45
|
17.38
|
17.45
|
2,436,500
|
|
|
12/9/2025
|
-0.15 / -0.85%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.26
|
17.40
|
2,738,100
|
|
|
12/8/2025
|
-0.15 / -0.85%
|
17.35
|
17.60
|
17.35
|
17.55
|
17.47
|
17.55
|
2,404,700
|
|
|
12/5/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.35
|
17.70
|
17.52
|
17.70
|
2,918,800
|
|
|
12/4/2025
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.60
|
17.70
|
9,999,861
|
|
|
12/3/2025
|
+0.50 / +2.90%
|
17.30
|
17.75
|
17.25
|
17.75
|
17.50
|
17.75
|
3,152,900
|
|
|
12/2/2025
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.05
|
17.25
|
17.16
|
17.25
|
2,774,500
|
|
|
12/1/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.05
|
17.20
|
17.15
|
17.20
|
4,826,000
|
|
|
11/28/2025
|
-0.05 / -0.29%
|
17.20
|
17.35
|
17.10
|
17.30
|
17.22
|
17.30
|
2,727,500
|
|
|
11/27/2025
|
+0.10 / +0.58%
|
17.30
|
17.45
|
17.15
|
17.35
|
17.28
|
17.35
|
10,479,200
|
|
|
11/26/2025
|
+0.15 / +0.88%
|
17.05
|
17.25
|
17.00
|
17.25
|
17.13
|
17.25
|
8,992,200
|
|
|
11/25/2025
|
-0.30 / -1.72%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.10
|
17.10
|
26,796,200
|
|
|
11/24/2025
|
+0.25 / +1.46%
|
17.10
|
17.40
|
16.95
|
17.40
|
17.10
|
17.40
|
2,411,300
|
|
|
11/21/2025
|
+0.15 / +0.88%
|
16.80
|
17.15
|
16.80
|
17.15
|
16.87
|
17.15
|
2,856,900
|
|
|
11/20/2025
|
-0.20 / -1.16%
|
17.15
|
17.20
|
17.00
|
17.00
|
17.11
|
17.00
|
3,061,400
|
|
|
11/19/2025
|
-0.15 / -0.86%
|
17.35
|
17.35
|
17.00
|
17.20
|
17.14
|
17.20
|
14,530,900
|
|
|
11/18/2025
|
-0.10 / -0.57%
|
17.45
|
17.45
|
17.05
|
17.35
|
17.24
|
17.35
|
3,411,700
|
|
|
11/17/2025
|
+0.45 / +2.65%
|
17.00
|
17.45
|
16.90
|
17.45
|
17.07
|
17.45
|
12,542,100
|
|
|
11/14/2025
|
-0.15 / -0.87%
|
17.05
|
17.10
|
16.90
|
17.00
|
17.00
|
17.00
|
3,215,900
|
|
|
11/13/2025
|
0.00 / 0.00%
|
17.00
|
17.25
|
16.90
|
17.15
|
17.09
|
17.15
|
3,530,100
|
|
|
11/12/2025
|
+0.55 / +3.31%
|
16.65
|
17.20
|
16.60
|
17.15
|
16.85
|
17.15
|
3,631,700
|
|
|
11/11/2025
|
-0.25 / -1.48%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.71
|
16.60
|
2,890,700
|
|
|
11/10/2025
|
-0.35 / -2.03%
|
17.25
|
17.25
|
16.85
|
16.85
|
17.00
|
16.85
|
2,662,400
|
|
|
11/7/2025
|
-0.25 / -1.43%
|
17.20
|
17.35
|
16.90
|
17.20
|
17.14
|
17.20
|
8,534,400
|
|
|
11/6/2025
|
-0.05 / -0.29%
|
17.35
|
17.50
|
17.20
|
17.45
|
17.35
|
17.45
|
13,718,700
|
|
|
11/5/2025
|
-0.30 / -1.69%
|
17.70
|
17.75
|
17.35
|
17.50
|
17.55
|
17.50
|
2,439,000
|
|
|
11/4/2025
|
+0.05 / +0.28%
|
17.40
|
17.80
|
17.20
|
17.80
|
17.53
|
17.80
|
3,181,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:44:59 AM
|
|
|
|
|