|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
14.35
+0.05/+0.35%
3:09:21 PM
|
|
|
|
Closing price on 11/19/2025
|
|
| Open |
17.35 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
14,530,900 |
| Split-adjusted Price |
14.27 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2025
|
-0.15 / -0.86%
|
17.35
|
17.35
|
17.00
|
17.20
|
17.14
|
14.27
|
14,530,900
|
|
|
11/18/2025
|
-0.10 / -0.57%
|
17.45
|
17.45
|
17.05
|
17.35
|
17.24
|
14.40
|
3,411,700
|
|
|
11/17/2025
|
+0.45 / +2.65%
|
17.00
|
17.45
|
16.90
|
17.45
|
17.07
|
14.48
|
12,542,100
|
|
|
11/14/2025
|
-0.15 / -0.87%
|
17.05
|
17.10
|
16.90
|
17.00
|
17.00
|
14.11
|
3,215,900
|
|
|
11/13/2025
|
0.00 / 0.00%
|
17.00
|
17.25
|
16.90
|
17.15
|
17.09
|
14.23
|
3,530,100
|
|
|
11/12/2025
|
+0.55 / +3.31%
|
16.65
|
17.20
|
16.60
|
17.15
|
16.85
|
14.23
|
3,631,700
|
|
|
11/11/2025
|
-0.25 / -1.48%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.71
|
13.77
|
2,890,700
|
|
|
11/10/2025
|
-0.35 / -2.03%
|
17.25
|
17.25
|
16.85
|
16.85
|
17.00
|
13.98
|
2,662,400
|
|
|
11/7/2025
|
-0.25 / -1.43%
|
17.20
|
17.35
|
16.90
|
17.20
|
17.14
|
14.27
|
8,534,400
|
|
|
11/6/2025
|
-0.05 / -0.29%
|
17.35
|
17.50
|
17.20
|
17.45
|
17.35
|
14.48
|
13,718,700
|
|
|
11/5/2025
|
-0.30 / -1.69%
|
17.70
|
17.75
|
17.35
|
17.50
|
17.55
|
14.52
|
2,439,000
|
|
|
11/4/2025
|
+0.05 / +0.28%
|
17.40
|
17.80
|
17.20
|
17.80
|
17.53
|
14.77
|
3,181,700
|
|
|
11/3/2025
|
+0.05 / +0.28%
|
17.70
|
17.75
|
17.30
|
17.75
|
17.54
|
14.73
|
3,211,500
|
|
|
10/31/2025
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.45
|
17.70
|
17.65
|
14.69
|
4,153,600
|
|
|
10/30/2025
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.55
|
17.90
|
17.74
|
14.85
|
2,596,100
|
|
|
10/29/2025
|
+0.20 / +1.13%
|
17.75
|
17.95
|
17.40
|
17.95
|
17.77
|
14.89
|
3,224,700
|
|
|
10/28/2025
|
+0.20 / +1.14%
|
17.60
|
17.75
|
17.05
|
17.75
|
17.55
|
14.73
|
2,472,300
|
|
|
10/27/2025
|
-0.45 / -2.50%
|
17.95
|
17.95
|
17.55
|
17.55
|
17.71
|
14.56
|
4,365,400
|
|
|
10/24/2025
|
-0.15 / -0.83%
|
18.15
|
18.15
|
17.65
|
18.00
|
17.87
|
14.94
|
4,414,800
|
|
|
10/23/2025
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.80
|
18.15
|
17.99
|
15.06
|
6,552,100
|
|
|
10/22/2025
|
-0.30 / -1.62%
|
18.70
|
18.70
|
17.65
|
18.25
|
18.14
|
15.14
|
34,208,700
|
|
|
10/21/2025
|
+1.15 / +6.61%
|
17.90
|
18.60
|
17.45
|
18.55
|
17.87
|
15.39
|
3,554,400
|
|
|
10/20/2025
|
-1.05 / -5.69%
|
18.65
|
18.80
|
17.40
|
17.40
|
18.34
|
14.44
|
15,106,900
|
|
|
10/17/2025
|
-0.55 / -2.89%
|
18.95
|
18.95
|
18.45
|
18.45
|
18.69
|
15.31
|
6,255,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
19.05
|
19.15
|
18.60
|
19.00
|
18.94
|
15.76
|
3,680,100
|
|
|
10/15/2025
|
-0.40 / -2.06%
|
19.20
|
19.35
|
19.00
|
19.00
|
19.21
|
15.76
|
8,811,816
|
|
|
10/14/2025
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.10
|
19.40
|
19.25
|
16.10
|
2,917,500
|
|
|
10/13/2025
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.00
|
19.45
|
19.16
|
16.14
|
7,693,700
|
|
|
10/10/2025
|
+0.35 / +1.83%
|
19.10
|
19.45
|
19.05
|
19.45
|
19.17
|
16.14
|
6,601,553
|
|
|
10/9/2025
|
-0.10 / -0.52%
|
19.15
|
19.35
|
19.05
|
19.10
|
19.16
|
15.85
|
6,332,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|