|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.10
+0.10/+0.59%
10:55:00 AM
|
|
|
|
Closing price on 4/9/2026
|
|
| Open |
17.35 |
| High |
17.35 |
| Low |
17.05 |
| Volume |
645,400 |
| Split-adjusted Price |
17.10 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
+0.10 / +0.59%
|
17.35
|
17.35
|
17.05
|
17.10
|
17.18
|
17.10
|
645,400
|
|
|
4/8/2026
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.95
|
17.00
|
1,785,200
|
|
|
4/7/2026
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.65
|
16.80
|
16.72
|
16.80
|
1,853,300
|
|
|
4/6/2026
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.65
|
16.75
|
16.72
|
16.75
|
1,938,300
|
|
|
4/3/2026
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.70
|
16.80
|
16.79
|
16.80
|
1,802,200
|
|
|
4/2/2026
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.75
|
16.90
|
16.82
|
16.90
|
22,958,400
|
|
|
4/1/2026
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.90
|
17.00
|
16.97
|
17.00
|
27,946,800
|
|
|
3/31/2026
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.75
|
16.95
|
16.86
|
16.95
|
1,800,000
|
|
|
3/30/2026
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.60
|
16.90
|
16.80
|
16.90
|
1,937,100
|
|
|
3/27/2026
|
+0.15 / +0.90%
|
16.70
|
16.90
|
16.65
|
16.90
|
16.81
|
16.90
|
16,478,400
|
|
|
3/26/2026
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.60
|
16.75
|
16.67
|
16.75
|
2,022,600
|
|
|
3/25/2026
|
-0.05 / -0.30%
|
16.75
|
16.85
|
16.65
|
16.75
|
16.73
|
16.75
|
1,774,600
|
|
|
3/24/2026
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.68
|
16.80
|
1,994,400
|
|
|
3/23/2026
|
-0.10 / -0.59%
|
16.85
|
16.85
|
16.35
|
16.80
|
16.68
|
16.80
|
1,855,100
|
|
|
3/20/2026
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.75
|
16.90
|
16.83
|
16.90
|
1,857,300
|
|
|
3/19/2026
|
+0.15 / +0.89%
|
16.65
|
17.00
|
16.60
|
16.95
|
16.80
|
16.95
|
2,877,700
|
|
|
3/18/2026
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
16.80
|
26,328,900
|
|
|
3/17/2026
|
+0.10 / +0.60%
|
16.55
|
16.65
|
16.55
|
16.65
|
16.59
|
16.65
|
17,951,800
|
|
|
3/16/2026
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.35
|
16.55
|
16.47
|
16.55
|
19,704,500
|
|
|
3/13/2026
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.35
|
16.55
|
16.47
|
16.55
|
6,809,000
|
|
|
3/12/2026
|
-0.05 / -0.30%
|
16.35
|
16.55
|
16.30
|
16.55
|
16.40
|
16.55
|
2,119,000
|
|
|
3/11/2026
|
+0.10 / +0.61%
|
16.30
|
16.65
|
16.25
|
16.60
|
16.47
|
16.60
|
7,236,100
|
|
|
3/10/2026
|
+0.20 / +1.23%
|
16.50
|
16.55
|
16.20
|
16.50
|
16.36
|
16.50
|
10,227,900
|
|
|
3/9/2026
|
-0.70 / -4.12%
|
16.60
|
16.65
|
15.95
|
16.30
|
16.23
|
16.30
|
16,788,200
|
|
|
3/6/2026
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.65
|
17.00
|
16.85
|
17.00
|
2,315,400
|
|
|
3/5/2026
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.74
|
17.00
|
2,783,600
|
|
|
3/4/2026
|
+0.05 / +0.30%
|
16.55
|
16.80
|
16.40
|
16.80
|
16.57
|
16.80
|
2,359,000
|
|
|
3/3/2026
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.75
|
16.63
|
16.75
|
1,925,800
|
|
|
3/2/2026
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.55
|
16.80
|
16.65
|
16.80
|
2,260,000
|
|
|
2/27/2026
|
-0.10 / -0.59%
|
16.95
|
17.00
|
16.75
|
16.90
|
16.86
|
16.90
|
1,992,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
136,300
|
14.70
|
-1.34%
|
|
|
|
ACB
|
1,815,600
|
23.85
|
-1.04%
|
|
|
|
BAB
|
1,600
|
11.30
|
0.00%
|
|
|
|
BID
|
4,011,700
|
40.70
|
-1.81%
|
|
|
|
BVB
|
339,600
|
12.40
|
-0.80%
|
|
|
|
CTG
|
2,501,200
|
35.00
|
-1.41%
|
|
|
|
EIB
|
5,291,900
|
22.75
|
-1.30%
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|