|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
15.70
-0.15/-0.95%
10:39:47 AM
|
|
|
|
Closing price on 7/6/2026
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.05 |
| Volume |
2,425,200 |
| Split-adjusted Price |
16.40 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2026
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.05
|
16.40
|
16.42
|
16.40
|
2,425,200
|
|
|
7/3/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.35
|
16.50
|
16.42
|
16.50
|
2,092,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.30
|
16.50
|
16.39
|
16.50
|
2,233,800
|
|
|
7/1/2026
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.19
|
16.50
|
31,412,600
|
|
|
6/30/2026
|
+0.05 / +0.31%
|
16.15
|
16.20
|
15.70
|
16.20
|
15.97
|
16.20
|
2,970,600
|
|
|
6/29/2026
|
+0.05 / +0.31%
|
16.35
|
16.35
|
16.00
|
16.15
|
16.11
|
16.15
|
2,060,100
|
|
|
6/26/2026
|
+0.90 / +5.92%
|
15.20
|
16.25
|
15.10
|
16.10
|
15.77
|
16.10
|
3,324,700
|
|
|
6/25/2026
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.07
|
15.20
|
2,238,400
|
|
|
6/24/2026
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.90
|
15.15
|
15.04
|
15.15
|
2,432,500
|
|
|
6/23/2026
|
+0.20 / +1.34%
|
15.00
|
15.15
|
14.85
|
15.15
|
15.02
|
15.15
|
2,080,900
|
|
|
6/22/2026
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.75
|
14.95
|
14.84
|
14.95
|
2,656,300
|
|
|
6/19/2026
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.70
|
14.90
|
14.79
|
14.90
|
2,435,200
|
|
|
6/18/2026
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.65
|
14.85
|
14.77
|
14.85
|
2,491,200
|
|
|
6/17/2026
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.70
|
14.90
|
14.81
|
14.90
|
1,903,900
|
|
|
6/16/2026
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.65
|
14.85
|
14.76
|
14.85
|
13,476,200
|
|
|
6/15/2026
|
+0.30 / +2.06%
|
14.65
|
14.85
|
14.50
|
14.85
|
14.61
|
14.85
|
33,752,100
|
|
|
6/12/2026
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.40
|
14.55
|
14.58
|
14.55
|
2,348,700
|
|
|
6/11/2026
|
+0.10 / +0.69%
|
14.35
|
14.50
|
14.35
|
14.50
|
14.44
|
14.50
|
2,110,400
|
|
|
6/10/2026
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.30
|
14.40
|
14.41
|
14.40
|
2,441,300
|
|
|
6/9/2026
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.15
|
14.35
|
14.27
|
14.35
|
32,610,200
|
|
|
6/8/2026
|
-0.05 / -0.35%
|
14.35
|
14.35
|
14.10
|
14.30
|
14.17
|
14.30
|
2,807,200
|
|
|
6/5/2026
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.05
|
14.35
|
14.18
|
14.35
|
3,074,000
|
|
|
6/4/2026
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.15
|
14.35
|
14.24
|
14.35
|
6,575,700
|
|
|
6/3/2026
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.39
|
14.40
|
3,461,200
|
|
|
6/2/2026
|
+0.20 / +1.41%
|
14.20
|
14.45
|
14.20
|
14.40
|
14.30
|
14.40
|
4,458,900
|
|
|
6/1/2026
|
+0.20 / +1.43%
|
14.00
|
14.25
|
13.95
|
14.20
|
14.10
|
14.20
|
2,871,800
|
|
|
5/29/2026
|
-0.45 / -3.11%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.13
|
14.00
|
2,358,100
|
|
|
5/28/2026
|
-0.40 / -2.69%
|
14.85
|
14.95
|
14.30
|
14.45
|
14.68
|
14.45
|
1,855,600
|
|
|
5/27/2026
|
+0.45 / +2.58%
|
17.45
|
17.90
|
17.25
|
17.90
|
17.58
|
14.85
|
22,247,900
|
|
|
5/26/2026
|
+0.25 / +1.45%
|
17.15
|
17.45
|
17.10
|
17.45
|
17.25
|
14.48
|
13,543,809
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|