|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
15.90
+0.05/+0.32%
9:49:46 AM
|
|
|
|
Closing price on 8/26/2026
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
114,800 |
| Split-adjusted Price |
15.90 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.85
|
15.90
|
114,800
|
|
|
8/25/2026
|
+0.35 / +2.26%
|
15.55
|
16.05
|
15.50
|
15.85
|
15.77
|
15.85
|
10,531,600
|
|
|
8/24/2026
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.42
|
15.50
|
2,272,800
|
|
|
8/21/2026
|
+0.20 / +1.32%
|
15.00
|
15.30
|
14.85
|
15.30
|
15.06
|
15.30
|
2,242,100
|
|
|
8/20/2026
|
+0.05 / +0.33%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.03
|
15.10
|
2,557,000
|
|
|
8/19/2026
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.75
|
15.05
|
14.89
|
15.05
|
2,401,800
|
|
|
8/18/2026
|
-0.15 / -0.99%
|
15.25
|
15.30
|
14.85
|
15.05
|
15.02
|
15.05
|
1,914,300
|
|
|
8/17/2026
|
+0.15 / +1.00%
|
15.05
|
15.25
|
15.00
|
15.20
|
15.12
|
15.20
|
2,066,300
|
|
|
8/14/2026
|
-0.15 / -0.99%
|
15.15
|
15.35
|
14.80
|
15.05
|
15.07
|
15.05
|
2,407,500
|
|
|
8/13/2026
|
-0.25 / -1.62%
|
15.45
|
15.50
|
15.20
|
15.20
|
15.34
|
15.20
|
1,888,500
|
|
|
8/12/2026
|
+0.05 / +0.32%
|
15.45
|
15.55
|
15.30
|
15.45
|
15.47
|
15.45
|
1,947,100
|
|
|
8/11/2026
|
+0.15 / +0.98%
|
15.25
|
15.45
|
15.25
|
15.40
|
15.34
|
15.40
|
1,901,900
|
|
|
8/10/2026
|
+0.20 / +1.33%
|
15.05
|
15.30
|
14.80
|
15.25
|
15.17
|
15.25
|
2,228,300
|
|
|
8/7/2026
|
-0.15 / -0.99%
|
15.20
|
15.20
|
15.05
|
15.05
|
15.10
|
15.05
|
2,027,800
|
|
|
8/6/2026
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.05
|
15.20
|
15.16
|
15.20
|
36,408,400
|
|
|
8/5/2026
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.15
|
15.35
|
15.29
|
15.35
|
2,157,500
|
|
|
8/4/2026
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.20
|
15.45
|
15.33
|
15.45
|
2,341,200
|
|
|
8/3/2026
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.55
|
15.49
|
15.55
|
2,217,000
|
|
|
7/31/2026
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.35
|
15.55
|
15.48
|
15.55
|
13,684,141
|
|
|
7/30/2026
|
+0.15 / +0.97%
|
15.30
|
15.55
|
15.05
|
15.55
|
15.34
|
15.55
|
2,195,400
|
|
|
7/29/2026
|
-0.15 / -0.96%
|
15.40
|
15.50
|
14.95
|
15.40
|
15.30
|
15.40
|
2,057,100
|
|
|
7/28/2026
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.35
|
15.55
|
15.50
|
15.55
|
2,080,100
|
|
|
7/27/2026
|
+0.15 / +0.97%
|
15.45
|
15.55
|
15.30
|
15.55
|
15.50
|
15.55
|
1,844,400
|
|
|
7/24/2026
|
-0.25 / -1.60%
|
15.45
|
15.60
|
15.25
|
15.40
|
15.39
|
15.40
|
1,961,400
|
|
|
7/23/2026
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.35
|
15.65
|
15.61
|
15.65
|
17,545,400
|
|
|
7/22/2026
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.05
|
15.65
|
15.56
|
15.65
|
2,774,200
|
|
|
7/21/2026
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.65
|
15.65
|
4,339,777
|
|
|
7/20/2026
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.25
|
15.75
|
15.70
|
15.75
|
2,322,000
|
|
|
7/17/2026
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.45
|
15.95
|
15.73
|
15.95
|
6,220,900
|
|
|
7/16/2026
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.65
|
16.00
|
15.80
|
16.00
|
26,057,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|