|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
19.85
-0.15/-0.75%
3:09:25 PM
|
|
|
|
Closing price on 7/18/2025
|
|
| Open |
19.95 |
| High |
20.00 |
| Low |
19.65 |
| Volume |
4,275,700 |
| Split-adjusted Price |
19.80 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.20 / -1.00%
|
19.95
|
20.00
|
19.65
|
19.80
|
19.86
|
19.80
|
4,275,700
|
|
|
7/17/2025
|
+0.60 / +3.09%
|
19.50
|
20.00
|
19.30
|
20.00
|
19.61
|
20.00
|
2,829,600
|
|
|
7/16/2025
|
+0.10 / +0.52%
|
19.25
|
19.40
|
19.20
|
19.40
|
19.28
|
19.40
|
1,814,500
|
|
|
7/15/2025
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.19
|
19.30
|
3,784,300
|
|
|
7/14/2025
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.05
|
19.25
|
19.19
|
19.25
|
6,422,900
|
|
|
7/11/2025
|
+0.10 / +0.52%
|
19.25
|
19.40
|
19.05
|
19.30
|
19.16
|
19.30
|
2,510,900
|
|
|
7/10/2025
|
+0.10 / +0.52%
|
19.15
|
19.20
|
19.00
|
19.20
|
19.08
|
19.20
|
2,569,300
|
|
|
7/9/2025
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.85
|
19.10
|
18.95
|
19.10
|
2,517,600
|
|
|
7/8/2025
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.70
|
18.90
|
18.84
|
18.90
|
2,218,100
|
|
|
7/7/2025
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.72
|
18.90
|
2,645,100
|
|
|
7/4/2025
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.25
|
18.50
|
18.33
|
18.50
|
2,056,400
|
|
|
7/3/2025
|
+0.15 / +0.83%
|
18.15
|
18.35
|
18.05
|
18.30
|
18.22
|
18.30
|
2,136,600
|
|
|
7/2/2025
|
+0.15 / +0.83%
|
18.00
|
18.15
|
18.00
|
18.15
|
18.08
|
18.15
|
2,086,600
|
|
|
7/1/2025
|
-0.15 / -0.83%
|
18.15
|
18.15
|
18.00
|
18.00
|
18.09
|
18.00
|
1,931,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,457,800
|
9.90
|
11.24%
|
|
|
|
ACB
|
15,197,600
|
23.00
|
0.44%
|
|
|
|
BAB
|
31,400
|
12.40
|
1.64%
|
|
|
|
BID
|
6,983,000
|
38.70
|
-0.51%
|
|
|
|
BVB
|
9,006,900
|
14.40
|
3.60%
|
|
|
|
CTG
|
6,335,800
|
45.65
|
0.11%
|
|
|
|
EIB
|
15,708,700
|
26.95
|
-0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|