|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.40
-0.10/-0.61%
10:44:17 AM
|
|
|
|
Closing price on 11/28/2025
|
|
| Open |
17.20 |
| High |
17.35 |
| Low |
17.10 |
| Volume |
2,727,500 |
| Split-adjusted Price |
14.35 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2025
|
-0.30 / -1.72%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.10
|
14.19
|
26,796,200
|
|
|
11/24/2025
|
+0.25 / +1.46%
|
17.10
|
17.40
|
16.95
|
17.40
|
17.10
|
14.44
|
2,411,300
|
|
|
11/21/2025
|
+0.15 / +0.88%
|
16.80
|
17.15
|
16.80
|
17.15
|
16.87
|
14.23
|
2,856,900
|
|
|
11/20/2025
|
-0.20 / -1.16%
|
17.15
|
17.20
|
17.00
|
17.00
|
17.11
|
14.11
|
3,061,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
681,200
|
18.90
|
2.72%
|
|
|
|
ACB
|
3,985,000
|
22.50
|
-0.66%
|
|
|
|
BAB
|
9,800
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,281,600
|
42.20
|
-0.82%
|
|
|
|
BVB
|
2,195,000
|
13.40
|
-2.19%
|
|
|
|
CTG
|
3,197,200
|
34.15
|
-0.29%
|
|
|
|
EIB
|
1,090,200
|
20.80
|
-0.48%
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|