|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.65
-0.05/-0.28%
3:09:23 PM
|
|
|
|
Closing price on 1/23/2026
|
|
| Open |
17.55 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
1,993,100 |
| Split-adjusted Price |
17.65 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.05 / -0.28%
|
17.55
|
17.70
|
17.40
|
17.65
|
17.54
|
17.65
|
1,993,100
|
|
|
1/22/2026
|
+0.30 / +1.72%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.47
|
17.70
|
3,974,100
|
|
|
1/21/2026
|
-0.30 / -1.69%
|
17.65
|
17.65
|
17.25
|
17.40
|
17.38
|
17.40
|
2,311,100
|
|
|
1/20/2026
|
-0.30 / -1.67%
|
17.95
|
17.95
|
17.65
|
17.70
|
17.76
|
17.70
|
2,623,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.90
|
18.00
|
10,956,200
|
|
|
1/16/2026
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.80
|
18.00
|
17.87
|
18.00
|
1,922,600
|
|
|
1/15/2026
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.65
|
17.95
|
17.74
|
17.95
|
2,163,500
|
|
|
1/14/2026
|
+0.20 / +1.13%
|
17.70
|
17.95
|
17.55
|
17.90
|
17.73
|
17.90
|
3,407,100
|
|
|
1/13/2026
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.59
|
17.70
|
2,656,400
|
|
|
1/12/2026
|
+0.40 / +2.31%
|
17.40
|
17.75
|
17.30
|
17.75
|
17.55
|
17.75
|
7,549,700
|
|
|
1/9/2026
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.25
|
17.35
|
17.34
|
17.35
|
2,096,900
|
|
|
1/8/2026
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.36
|
17.40
|
19,679,300
|
|
|
1/7/2026
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.15
|
17.35
|
17.29
|
17.35
|
29,900,600
|
|
|
1/6/2026
|
+0.10 / +0.58%
|
17.25
|
17.30
|
17.00
|
17.30
|
17.12
|
17.30
|
2,070,200
|
|
|
1/5/2026
|
-0.25 / -1.43%
|
17.40
|
17.40
|
17.05
|
17.20
|
17.17
|
17.20
|
2,068,200
|
|
|
12/31/2025
|
+0.25 / +1.45%
|
17.25
|
17.45
|
17.05
|
17.45
|
17.22
|
17.45
|
2,414,500
|
|
|
12/30/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.21
|
17.20
|
1,789,000
|
|
|
12/29/2025
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.10
|
17.30
|
17.20
|
17.30
|
1,789,700
|
|
|
12/26/2025
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
17.30
|
2,094,200
|
|
|
12/25/2025
|
-0.15 / -0.86%
|
17.30
|
17.50
|
17.20
|
17.35
|
17.35
|
17.35
|
14,338,100
|
|
|
12/24/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.38
|
17.50
|
2,308,400
|
|
|
12/23/2025
|
-0.25 / -1.41%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.57
|
17.50
|
2,662,000
|
|
|
12/22/2025
|
+0.25 / +1.43%
|
17.50
|
17.75
|
17.35
|
17.75
|
17.57
|
17.75
|
9,698,300
|
|
|
12/19/2025
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.30
|
17.50
|
17.40
|
17.50
|
51,562,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.10
|
17.45
|
17.28
|
17.45
|
27,310,600
|
|
|
12/17/2025
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.20
|
17.45
|
17.36
|
17.45
|
26,480,900
|
|
|
12/16/2025
|
+0.35 / +2.03%
|
17.20
|
17.55
|
17.05
|
17.55
|
17.29
|
17.55
|
2,453,500
|
|
|
12/15/2025
|
-0.10 / -0.58%
|
17.25
|
17.25
|
17.00
|
17.20
|
17.12
|
17.20
|
6,225,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
719,800
|
14.20
|
0.00%
|
|
|
|
ACB
|
11,781,000
|
25.05
|
0.80%
|
|
|
|
BAB
|
28,700
|
13.20
|
-0.75%
|
|
|
|
BID
|
10,080,300
|
50.80
|
-2.31%
|
|
|
|
BVB
|
10,954,300
|
14.40
|
2.13%
|
|
|
|
CTG
|
17,979,800
|
39.00
|
-2.26%
|
|
|
|
EIB
|
6,637,000
|
22.55
|
0.67%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|