|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
14.35
+0.05/+0.35%
3:09:21 PM
|
|
|
|
Closing price on 1/8/2026
|
|
| Open |
17.35 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
19,679,300 |
| Split-adjusted Price |
14.44 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.36
|
14.44
|
19,679,300
|
|
|
1/7/2026
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.15
|
17.35
|
17.29
|
14.40
|
29,900,600
|
|
|
1/6/2026
|
+0.10 / +0.58%
|
17.25
|
17.30
|
17.00
|
17.30
|
17.12
|
14.35
|
2,070,200
|
|
|
1/5/2026
|
-0.25 / -1.43%
|
17.40
|
17.40
|
17.05
|
17.20
|
17.17
|
14.27
|
2,068,200
|
|
|
12/31/2025
|
+0.25 / +1.45%
|
17.25
|
17.45
|
17.05
|
17.45
|
17.22
|
14.48
|
2,414,500
|
|
|
12/30/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.21
|
14.27
|
1,789,000
|
|
|
12/29/2025
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.10
|
17.30
|
17.20
|
14.35
|
1,789,700
|
|
|
12/26/2025
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
14.35
|
2,094,200
|
|
|
12/25/2025
|
-0.15 / -0.86%
|
17.30
|
17.50
|
17.20
|
17.35
|
17.35
|
14.40
|
14,338,100
|
|
|
12/24/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.38
|
14.52
|
2,308,400
|
|
|
12/23/2025
|
-0.25 / -1.41%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.57
|
14.52
|
2,662,000
|
|
|
12/22/2025
|
+0.25 / +1.43%
|
17.50
|
17.75
|
17.35
|
17.75
|
17.57
|
14.73
|
9,698,300
|
|
|
12/19/2025
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.30
|
17.50
|
17.40
|
14.52
|
51,562,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.10
|
17.45
|
17.28
|
14.48
|
27,310,600
|
|
|
12/17/2025
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.20
|
17.45
|
17.36
|
14.48
|
26,480,900
|
|
|
12/16/2025
|
+0.35 / +2.03%
|
17.20
|
17.55
|
17.05
|
17.55
|
17.29
|
14.56
|
2,453,500
|
|
|
12/15/2025
|
-0.10 / -0.58%
|
17.25
|
17.25
|
17.00
|
17.20
|
17.12
|
14.27
|
6,225,400
|
|
|
12/12/2025
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.00
|
17.30
|
17.30
|
14.35
|
2,485,800
|
|
|
12/11/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.45
|
17.38
|
14.48
|
2,337,400
|
|
|
12/10/2025
|
+0.05 / +0.29%
|
17.30
|
17.55
|
17.20
|
17.45
|
17.38
|
14.48
|
2,436,500
|
|
|
12/9/2025
|
-0.15 / -0.85%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.26
|
14.44
|
2,738,100
|
|
|
12/8/2025
|
-0.15 / -0.85%
|
17.35
|
17.60
|
17.35
|
17.55
|
17.47
|
14.56
|
2,404,700
|
|
|
12/5/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.35
|
17.70
|
17.52
|
14.69
|
2,918,800
|
|
|
12/4/2025
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.60
|
14.69
|
9,999,861
|
|
|
12/3/2025
|
+0.50 / +2.90%
|
17.30
|
17.75
|
17.25
|
17.75
|
17.50
|
14.73
|
3,152,900
|
|
|
12/2/2025
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.05
|
17.25
|
17.16
|
14.31
|
2,774,500
|
|
|
12/1/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.05
|
17.20
|
17.15
|
14.27
|
4,826,000
|
|
|
11/28/2025
|
-0.05 / -0.29%
|
17.20
|
17.35
|
17.10
|
17.30
|
17.22
|
14.35
|
2,727,500
|
|
|
11/27/2025
|
+0.10 / +0.58%
|
17.30
|
17.45
|
17.15
|
17.35
|
17.28
|
14.40
|
10,479,200
|
|
|
11/26/2025
|
+0.15 / +0.88%
|
17.05
|
17.25
|
17.00
|
17.25
|
17.13
|
14.31
|
8,992,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,733,400
|
16.10
|
0.63%
|
|
|
|
ACB
|
48,784,500
|
26.50
|
4.95%
|
|
|
|
BAB
|
300
|
11.20
|
0.00%
|
|
|
|
BID
|
2,030,800
|
41.15
|
0.37%
|
|
|
|
BVB
|
782,900
|
12.40
|
0.81%
|
|
|
|
CTG
|
3,609,500
|
33.40
|
0.45%
|
|
|
|
EIB
|
3,360,200
|
20.75
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|