|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.60
+0.40/+2.33%
11:14:58 AM
|
|
|
|
Closing price on 5/14/2026
|
|
| Open |
16.65 |
| High |
16.70 |
| Low |
16.60 |
| Volume |
4,991,000 |
| Split-adjusted Price |
13.86 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.60
|
16.70
|
16.65
|
13.86
|
4,991,000
|
|
|
5/13/2026
|
+0.10 / +0.60%
|
16.65
|
16.65
|
16.50
|
16.65
|
16.56
|
13.82
|
1,918,100
|
|
|
5/12/2026
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.62
|
13.73
|
1,957,200
|
|
|
5/11/2026
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.68
|
13.86
|
2,099,200
|
|
|
5/8/2026
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.65
|
16.80
|
16.76
|
13.94
|
1,841,300
|
|
|
5/7/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.75
|
16.80
|
16.80
|
13.94
|
1,894,600
|
|
|
5/6/2026
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.71
|
13.94
|
1,900,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.55
|
16.75
|
16.65
|
13.90
|
1,924,000
|
|
|
5/4/2026
|
+0.05 / +0.30%
|
16.70
|
16.75
|
16.60
|
16.75
|
16.68
|
13.90
|
1,989,700
|
|
|
4/29/2026
|
+0.05 / +0.30%
|
16.55
|
16.70
|
16.50
|
16.70
|
16.59
|
13.86
|
1,809,600
|
|
|
4/28/2026
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.50
|
16.65
|
16.58
|
13.82
|
1,415,200
|
|
|
4/24/2026
|
-0.05 / -0.30%
|
16.70
|
16.75
|
16.50
|
16.65
|
16.61
|
13.82
|
1,888,400
|
|
|
4/23/2026
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.68
|
13.86
|
2,016,900
|
|
|
4/22/2026
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.60
|
16.80
|
16.70
|
13.94
|
2,355,800
|
|
|
4/21/2026
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.65
|
16.80
|
16.74
|
13.94
|
11,088,800
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.65
|
16.85
|
16.77
|
13.98
|
6,995,800
|
|
|
4/17/2026
|
+0.20 / +1.20%
|
16.65
|
16.85
|
16.55
|
16.85
|
16.67
|
13.98
|
16,220,100
|
|
|
4/16/2026
|
-0.25 / -1.48%
|
16.80
|
16.90
|
16.60
|
16.65
|
16.75
|
13.82
|
1,956,100
|
|
|
4/15/2026
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.91
|
14.02
|
1,931,900
|
|
|
4/14/2026
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.01
|
14.11
|
2,184,001
|
|
|
4/13/2026
|
-0.05 / -0.29%
|
16.95
|
17.15
|
16.95
|
17.10
|
17.03
|
14.19
|
6,961,600
|
|
|
4/10/2026
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.90
|
17.15
|
17.06
|
14.23
|
37,639,200
|
|
|
4/9/2026
|
+0.15 / +0.88%
|
17.35
|
17.35
|
17.05
|
17.15
|
17.13
|
14.23
|
1,709,800
|
|
|
4/8/2026
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.95
|
14.11
|
1,785,200
|
|
|
4/7/2026
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.65
|
16.80
|
16.72
|
13.94
|
1,853,300
|
|
|
4/6/2026
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.65
|
16.75
|
16.72
|
13.90
|
1,938,300
|
|
|
4/3/2026
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.70
|
16.80
|
16.79
|
13.94
|
1,802,200
|
|
|
4/2/2026
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.75
|
16.90
|
16.82
|
14.02
|
22,958,400
|
|
|
4/1/2026
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.90
|
17.00
|
16.97
|
14.11
|
27,946,800
|
|
|
3/31/2026
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.75
|
16.95
|
16.86
|
14.06
|
1,800,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
216,800
|
17.50
|
-0.57%
|
|
|
|
ACB
|
1,943,300
|
20.55
|
-0.48%
|
|
|
|
BAB
|
7,400
|
10.60
|
0.00%
|
|
|
|
BID
|
1,059,600
|
34.35
|
-0.43%
|
|
|
|
BVB
|
375,600
|
10.70
|
-1.38%
|
|
|
|
CTG
|
1,699,000
|
29.55
|
-0.67%
|
|
|
|
EIB
|
1,198,800
|
16.35
|
-0.30%
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|