|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.50
+0.25/+1.30%
3:09:26 PM
|
|
|
|
Closing price on 6/30/2025
|
|
| Open |
18.15 |
| High |
18.15 |
| Low |
18.05 |
| Volume |
1,902,200 |
| Split-adjusted Price |
18.15 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2025
|
0.00 / 0.00%
|
18.15
|
18.15
|
18.05
|
18.15
|
18.09
|
18.15
|
1,902,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.95
|
18.15
|
18.05
|
18.15
|
2,058,600
|
|
|
6/26/2025
|
+0.05 / +0.28%
|
17.95
|
18.15
|
17.90
|
18.15
|
18.01
|
18.15
|
2,159,200
|
|
|
6/25/2025
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.01
|
18.10
|
14,255,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
18.10
|
18.15
|
17.95
|
18.10
|
18.07
|
18.10
|
8,605,500
|
|
|
6/23/2025
|
-0.05 / -0.28%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.05
|
18.10
|
11,874,300
|
|
|
6/20/2025
|
+0.05 / +0.28%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.08
|
18.15
|
2,576,500
|
|
|
6/19/2025
|
+0.15 / +0.84%
|
17.75
|
18.10
|
17.75
|
18.10
|
17.89
|
18.10
|
7,475,700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.75
|
17.95
|
17.87
|
17.95
|
13,684,600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.75
|
17.95
|
17.87
|
17.95
|
1,958,800
|
|
|
6/16/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.75
|
17.95
|
17.90
|
17.95
|
5,272,400
|
|
|
6/13/2025
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.70
|
17.95
|
17.87
|
17.95
|
2,316,800
|
|
|
6/12/2025
|
+0.10 / +0.55%
|
18.20
|
18.20
|
17.95
|
18.15
|
18.09
|
18.15
|
2,037,000
|
|
|
6/11/2025
|
-0.05 / -0.28%
|
18.05
|
18.20
|
17.95
|
18.05
|
17.98
|
18.05
|
2,170,400
|
|
|
6/10/2025
|
-0.05 / -0.28%
|
18.35
|
18.35
|
18.05
|
18.10
|
18.19
|
18.10
|
2,092,800
|
|
|
6/9/2025
|
-0.05 / -0.27%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.08
|
18.15
|
1,993,000
|
|
|
6/6/2025
|
+0.10 / +0.55%
|
18.05
|
18.25
|
18.00
|
18.20
|
18.08
|
18.20
|
1,947,500
|
|
|
6/5/2025
|
-0.15 / -0.82%
|
18.35
|
18.40
|
18.10
|
18.10
|
18.27
|
18.10
|
2,249,700
|
|
|
6/4/2025
|
-0.05 / -0.27%
|
18.35
|
18.45
|
18.25
|
18.25
|
18.37
|
18.25
|
2,370,800
|
|
|
6/3/2025
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.49
|
18.30
|
5,071,000
|
|
|
6/2/2025
|
+0.10 / +0.54%
|
18.40
|
18.55
|
18.20
|
18.50
|
18.44
|
18.50
|
23,054,762
|
|
|
5/30/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.25
|
18.40
|
18.32
|
18.40
|
2,367,100
|
|
|
5/29/2025
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.50
|
18.40
|
1,922,700
|
|
|
5/28/2025
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.45
|
18.60
|
18.54
|
18.60
|
1,998,900
|
|
|
5/27/2025
|
-0.20 / -1.07%
|
18.65
|
18.65
|
18.45
|
18.45
|
18.54
|
18.45
|
1,758,800
|
|
|
5/26/2025
|
0.00 / 0.00%
|
18.55
|
18.65
|
18.25
|
18.65
|
18.46
|
18.65
|
2,406,400
|
|
|
5/23/2025
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.65
|
18.61
|
18.65
|
1,738,500
|
|
|
5/22/2025
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.50
|
18.65
|
18.60
|
18.65
|
2,079,700
|
|
|
5/21/2025
|
-0.15 / -0.80%
|
18.85
|
18.85
|
18.60
|
18.70
|
18.70
|
18.70
|
15,097,200
|
|
|
5/20/2025
|
+0.05 / +0.27%
|
18.60
|
18.85
|
18.50
|
18.85
|
18.69
|
18.85
|
2,086,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,340,200
|
13.10
|
14.91%
|
|
|
|
ACB
|
10,605,400
|
23.00
|
0.00%
|
|
|
|
BAB
|
36,900
|
13.90
|
0.72%
|
|
|
|
BID
|
6,291,400
|
37.85
|
-0.66%
|
|
|
|
BVB
|
8,302,100
|
14.20
|
0.00%
|
|
|
|
CTG
|
19,391,700
|
45.90
|
-0.65%
|
|
|
|
EIB
|
23,255,800
|
27.00
|
1.50%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|