|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.20
+0.40/+2.38%
3:09:20 PM
|
|
|
|
Closing price on 9/18/2026
|
|
| Open |
23.60 |
| High |
24.80 |
| Low |
22.60 |
| Volume |
27,054,500 |
| Split-adjusted Price |
24.10 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.65 / +2.77%
|
23.60
|
24.80
|
22.60
|
24.10
|
24.00
|
24.10
|
27,054,500
|
|
|
9/17/2026
|
+1.10 / +4.92%
|
23.00
|
23.80
|
22.50
|
23.45
|
23.31
|
23.45
|
5,052,900
|
|
|
9/16/2026
|
+1.45 / +6.94%
|
21.25
|
22.35
|
19.45
|
22.35
|
21.60
|
22.35
|
6,516,700
|
|
|
9/15/2026
|
+1.35 / +6.91%
|
19.85
|
20.90
|
19.85
|
20.90
|
20.78
|
20.90
|
11,869,300
|
|
|
9/14/2026
|
+1.25 / +6.83%
|
18.50
|
19.55
|
18.50
|
19.55
|
19.43
|
19.55
|
43,335,100
|
|
|
9/11/2026
|
+0.30 / +1.67%
|
17.95
|
18.40
|
17.80
|
18.30
|
18.18
|
18.30
|
2,470,500
|
|
|
9/10/2026
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.65
|
18.00
|
17.89
|
18.00
|
22,291,800
|
|
|
9/9/2026
|
-0.30 / -1.67%
|
18.00
|
18.05
|
17.70
|
17.70
|
17.83
|
17.70
|
1,666,600
|
|
|
9/8/2026
|
+0.15 / +0.84%
|
17.90
|
18.25
|
17.55
|
18.00
|
17.88
|
18.00
|
18,065,600
|
|
|
9/7/2026
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.10
|
17.85
|
17.69
|
17.85
|
37,958,700
|
|
|
9/4/2026
|
-0.80 / -4.38%
|
18.30
|
18.35
|
17.45
|
17.45
|
17.76
|
17.45
|
32,687,500
|
|
|
9/3/2026
|
+1.15 / +6.73%
|
17.15
|
18.25
|
17.10
|
18.25
|
17.92
|
18.25
|
3,303,000
|
|
|
8/28/2026
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.87
|
17.10
|
5,355,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
15.85
|
16.05
|
15.75
|
16.00
|
15.89
|
16.00
|
2,158,700
|
|
|
8/26/2026
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.85
|
16.00
|
14,567,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
391,300
|
17.50
|
-0.57%
|
|
|
|
ACB
|
9,378,200
|
20.65
|
0.24%
|
|
|
|
BAB
|
500
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,843,400
|
34.50
|
-0.29%
|
|
|
|
BVB
|
636,500
|
10.85
|
0.00%
|
|
|
|
CTG
|
4,966,100
|
29.75
|
-0.17%
|
|
|
|
EIB
|
1,266,400
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|