|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
14.30
0.00/0.00%
1:55:00 PM
|
|
|
|
Closing price on 5/21/2026
|
|
| Open |
16.45 |
| High |
16.55 |
| Low |
16.35 |
| Volume |
2,093,700 |
| Split-adjusted Price |
13.73 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2026
|
+0.10 / +0.61%
|
16.45
|
16.55
|
16.35
|
16.55
|
16.45
|
13.73
|
2,093,700
|
|
|
5/20/2026
|
-0.05 / -0.30%
|
16.45
|
16.50
|
16.35
|
16.45
|
16.41
|
13.65
|
1,877,500
|
|
|
5/19/2026
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.48
|
13.69
|
2,061,200
|
|
|
5/18/2026
|
+0.05 / +0.30%
|
16.55
|
16.55
|
16.35
|
16.55
|
16.45
|
13.73
|
1,941,700
|
|
|
5/15/2026
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.62
|
13.69
|
2,008,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,206,900
|
16.10
|
0.63%
|
|
|
|
ACB
|
37,416,100
|
26.35
|
4.36%
|
|
|
|
BAB
|
300
|
11.20
|
0.00%
|
|
|
|
BID
|
1,404,500
|
41.15
|
0.37%
|
|
|
|
BVB
|
661,400
|
12.30
|
0.00%
|
|
|
|
CTG
|
2,380,900
|
33.35
|
0.30%
|
|
|
|
EIB
|
2,606,100
|
20.85
|
0.72%
|
|
|
|
|
Market Update
Last updated at 1:54:59 PM
|
|
|
|
|