|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
14.35
+0.05/+0.35%
3:09:21 PM
|
|
|
|
Closing price on 2/5/2026
|
|
| Open |
16.95 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
2,233,600 |
| Split-adjusted Price |
13.94 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-0.20 / -1.18%
|
16.95
|
17.00
|
16.80
|
16.80
|
16.87
|
13.94
|
2,233,600
|
|
|
2/4/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.92
|
14.11
|
2,104,600
|
|
|
2/3/2026
|
-0.15 / -0.87%
|
17.05
|
17.15
|
16.85
|
17.00
|
16.98
|
14.11
|
13,606,100
|
|
|
2/2/2026
|
0.00 / 0.00%
|
17.05
|
17.15
|
16.75
|
17.15
|
16.92
|
14.23
|
19,438,100
|
|
|
1/30/2026
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.15
|
17.15
|
17.28
|
14.23
|
2,376,700
|
|
|
1/29/2026
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.25
|
17.45
|
17.32
|
14.48
|
3,056,000
|
|
|
1/28/2026
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.25
|
17.45
|
17.38
|
14.48
|
3,624,450
|
|
|
1/27/2026
|
+0.10 / +0.58%
|
17.35
|
17.50
|
17.20
|
17.45
|
17.32
|
14.48
|
1,800,800
|
|
|
1/26/2026
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.20
|
17.35
|
17.40
|
14.40
|
1,968,900
|
|
|
1/23/2026
|
-0.05 / -0.28%
|
17.55
|
17.70
|
17.40
|
17.65
|
17.54
|
14.64
|
1,993,100
|
|
|
1/22/2026
|
+0.30 / +1.72%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.47
|
14.69
|
3,974,100
|
|
|
1/21/2026
|
-0.30 / -1.69%
|
17.65
|
17.65
|
17.25
|
17.40
|
17.38
|
14.44
|
2,311,100
|
|
|
1/20/2026
|
-0.30 / -1.67%
|
17.95
|
17.95
|
17.65
|
17.70
|
17.76
|
14.69
|
2,623,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.90
|
14.94
|
10,956,200
|
|
|
1/16/2026
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.80
|
18.00
|
17.87
|
14.94
|
1,922,600
|
|
|
1/15/2026
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.65
|
17.95
|
17.74
|
14.89
|
2,163,500
|
|
|
1/14/2026
|
+0.20 / +1.13%
|
17.70
|
17.95
|
17.55
|
17.90
|
17.73
|
14.85
|
3,407,100
|
|
|
1/13/2026
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.59
|
14.69
|
2,656,400
|
|
|
1/12/2026
|
+0.40 / +2.31%
|
17.40
|
17.75
|
17.30
|
17.75
|
17.55
|
14.73
|
7,549,700
|
|
|
1/9/2026
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.25
|
17.35
|
17.34
|
14.40
|
2,096,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|