Friday, August 22, 2025 6:10:19 PM - Markets open
VN-INDEX 1,645.47 -42.53/-2.52%
HNX-INDEX 272.48 -11.91/-4.19%
UPCOM-INDEX 109.26 -1.32/-1.19%
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
22.10 -1.00/-4.33%
3:09:24 PM
Closing price on 11/2/2022
30.95 -0.05/-0.16%
Open 30.95
High 31.00
Low 30.65
Volume 1,650,900
Split-adjusted Price 22.66

Create Alert at: 21 23 24 ...
SSB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/2/2022 -0.05 / -0.16% 30.95 31.00 30.65 30.95 30.89 22.66 1,650,900
11/1/2022 +0.05 / +0.16% 30.85 31.00 30.80 31.00 30.92 22.69 3,801,300
10/31/2022 0.00 / 0.00% 31.00 31.00 30.65 30.95 30.83 22.66 979,200
10/28/2022 -0.05 / -0.16% 31.00 31.00 30.35 30.95 30.59 22.66 1,230,400
10/27/2022 +2.00 / +6.90% 28.85 31.00 28.15 31.00 29.13 22.69 1,261,500
10/26/2022 0.00 / 0.00% 29.05 29.45 28.80 29.00 29.03 21.23 1,052,800
10/25/2022 +0.50 / +1.75% 28.85 29.00 28.10 29.00 28.52 21.23 998,100
10/24/2022 -0.30 / -1.04% 29.05 29.05 27.85 28.50 28.48 20.86 855,600
10/21/2022 -0.70 / -2.37% 29.30 29.50 28.30 28.80 29.00 21.08 1,030,000
10/20/2022 0.00 / 0.00% 29.50 29.50 29.25 29.50 29.41 21.59 965,683
10/19/2022 0.00 / 0.00% 29.50 29.65 29.25 29.50 29.46 21.59 986,200
10/18/2022 0.00 / 0.00% 29.75 29.80 29.25 29.50 29.56 21.59 1,103,000
10/17/2022 -0.15 / -0.51% 29.85 29.85 28.95 29.50 29.26 21.59 1,146,500
10/14/2022 +0.05 / +0.17% 29.90 29.90 29.35 29.65 29.67 21.70 1,147,800
10/13/2022 -0.05 / -0.17% 29.95 29.95 29.20 29.60 29.41 21.67 1,312,000
10/12/2022 +1.75 / +6.27% 27.90 29.85 27.80 29.65 28.63 21.70 8,376,900
10/11/2022 -1.15 / -3.96% 28.95 29.05 27.80 27.90 28.57 20.42 6,077,800
10/10/2022 -0.30 / -1.02% 29.35 29.40 28.90 29.05 28.99 21.26 924,400
10/7/2022 -0.45 / -1.51% 29.80 29.85 28.90 29.35 29.21 21.48 1,052,500
10/6/2022 -0.20 / -0.67% 30.05 30.20 29.40 29.80 29.89 21.81 1,104,500
10/5/2022 +0.50 / +1.69% 29.50 30.00 29.50 30.00 29.73 21.96 1,161,400
10/4/2022 -0.20 / -0.67% 30.55 30.55 29.50 29.50 30.04 21.59 1,157,100
10/3/2022 -0.90 / -2.94% 30.60 30.60 29.70 29.70 30.23 21.74 1,122,900
9/30/2022 +0.05 / +0.16% 30.45 30.60 30.25 30.60 30.43 22.40 1,152,000
9/29/2022 0.00 / 0.00% 30.55 30.65 30.40 30.55 30.52 22.36 1,160,100
9/28/2022 0.00 / 0.00% 30.60 30.60 30.20 30.55 30.37 22.36 1,300,000
9/27/2022 +0.05 / +0.16% 30.25 30.55 30.25 30.55 30.43 22.36 1,316,300
9/26/2022 -0.60 / -1.93% 30.10 31.00 30.10 30.50 30.45 22.33 1,075,900
9/23/2022 -0.20 / -0.64% 31.05 31.20 30.85 31.10 30.97 22.77 1,115,600
9/22/2022 -0.10 / -0.32% 31.40 31.40 30.95 31.30 31.20 22.91 1,304,600
SSB News
29/04 SSB: Report affiliated person trade
28/04 SSB: Change in personnel
28/04 SSB: Resolution of the 2025 AGM
28/04 SSB: Minutes of the 2025 AGM
23/04 SSB: Report Insider Transaction
Related Companies
Volume Price Change
ABB  15,808,100 13.10 -6.43%
ACB  43,014,300 27.85 -5.43%
BAB  39,900 14.90 -6.29%
BID  22,730,700 43.25 2.25%
BVB  17,254,200 16.20 -4.14%
CTG  24,276,800 50.90 -1.74%
EIB  30,799,200 28.95 -6.91%
Market Update
Last updated at 3:10:08 PM
VN-INDEX 1,645.47 -42.53/-2.52%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.