|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.20
+0.40/+2.38%
3:09:20 PM
|
|
|
|
Closing price on 10/2/2026
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.05 |
| Volume |
2,364,000 |
| Split-adjusted Price |
17.05 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2026
|
-0.70 / -3.94%
|
17.90
|
17.90
|
17.05
|
17.05
|
17.44
|
17.05
|
2,364,000
|
|
|
10/1/2026
|
-0.50 / -2.74%
|
18.10
|
18.45
|
17.45
|
17.75
|
17.92
|
17.75
|
2,698,600
|
|
|
9/30/2026
|
-0.85 / -4.45%
|
19.50
|
19.50
|
18.25
|
18.25
|
18.87
|
18.25
|
1,906,000
|
|
|
9/29/2026
|
+0.25 / +1.33%
|
19.25
|
19.95
|
18.85
|
19.10
|
19.30
|
19.10
|
2,192,100
|
|
|
9/28/2026
|
-0.60 / -3.08%
|
19.30
|
19.45
|
18.50
|
18.85
|
18.84
|
18.85
|
3,279,700
|
|
|
9/25/2026
|
-0.55 / -2.75%
|
19.70
|
20.25
|
19.45
|
19.45
|
19.87
|
19.45
|
2,756,100
|
|
|
9/24/2026
|
-0.50 / -2.44%
|
20.60
|
20.70
|
19.85
|
20.00
|
20.08
|
20.00
|
12,677,200
|
|
|
9/23/2026
|
-0.40 / -1.91%
|
20.85
|
21.60
|
20.40
|
20.50
|
20.76
|
20.50
|
8,692,700
|
|
|
9/22/2026
|
-1.55 / -6.90%
|
20.90
|
21.70
|
20.90
|
20.90
|
21.02
|
20.90
|
16,400,200
|
|
|
9/21/2026
|
-1.65 / -6.85%
|
24.10
|
24.10
|
22.45
|
22.45
|
22.69
|
22.45
|
41,848,700
|
|
|
9/18/2026
|
+0.65 / +2.77%
|
23.60
|
24.80
|
22.60
|
24.10
|
24.00
|
24.10
|
27,054,500
|
|
|
9/17/2026
|
+1.10 / +4.92%
|
23.00
|
23.80
|
22.50
|
23.45
|
23.31
|
23.45
|
5,052,900
|
|
|
9/16/2026
|
+1.45 / +6.94%
|
21.25
|
22.35
|
19.45
|
22.35
|
21.60
|
22.35
|
6,516,700
|
|
|
9/15/2026
|
+1.35 / +6.91%
|
19.85
|
20.90
|
19.85
|
20.90
|
20.78
|
20.90
|
11,869,300
|
|
|
9/14/2026
|
+1.25 / +6.83%
|
18.50
|
19.55
|
18.50
|
19.55
|
19.43
|
19.55
|
43,335,100
|
|
|
9/11/2026
|
+0.30 / +1.67%
|
17.95
|
18.40
|
17.80
|
18.30
|
18.18
|
18.30
|
2,470,500
|
|
|
9/10/2026
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.65
|
18.00
|
17.89
|
18.00
|
22,291,800
|
|
|
9/9/2026
|
-0.30 / -1.67%
|
18.00
|
18.05
|
17.70
|
17.70
|
17.83
|
17.70
|
1,666,600
|
|
|
9/8/2026
|
+0.15 / +0.84%
|
17.90
|
18.25
|
17.55
|
18.00
|
17.88
|
18.00
|
18,065,600
|
|
|
9/7/2026
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.10
|
17.85
|
17.69
|
17.85
|
37,958,700
|
|
|
9/4/2026
|
-0.80 / -4.38%
|
18.30
|
18.35
|
17.45
|
17.45
|
17.76
|
17.45
|
32,687,500
|
|
|
9/3/2026
|
+1.15 / +6.73%
|
17.15
|
18.25
|
17.10
|
18.25
|
17.92
|
18.25
|
3,303,000
|
|
|
8/28/2026
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.87
|
17.10
|
5,355,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
15.85
|
16.05
|
15.75
|
16.00
|
15.89
|
16.00
|
2,158,700
|
|
|
8/26/2026
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.85
|
16.00
|
14,567,000
|
|
|
8/25/2026
|
+0.35 / +2.26%
|
15.55
|
16.05
|
15.50
|
15.85
|
15.77
|
15.85
|
10,531,600
|
|
|
8/24/2026
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.42
|
15.50
|
2,272,800
|
|
|
8/21/2026
|
+0.20 / +1.32%
|
15.00
|
15.30
|
14.85
|
15.30
|
15.06
|
15.30
|
2,242,100
|
|
|
8/20/2026
|
+0.05 / +0.33%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.03
|
15.10
|
2,557,000
|
|
|
8/19/2026
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.75
|
15.05
|
14.89
|
15.05
|
2,401,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
391,300
|
17.50
|
-0.57%
|
|
|
|
ACB
|
9,378,200
|
20.65
|
0.24%
|
|
|
|
BAB
|
500
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,843,400
|
34.50
|
-0.29%
|
|
|
|
BVB
|
636,500
|
10.85
|
0.00%
|
|
|
|
CTG
|
4,966,100
|
29.75
|
-0.17%
|
|
|
|
EIB
|
1,266,400
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|