|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
18.45
-0.55/-2.89%
3:09:23 PM
|
|
|
|
Closing price on 9/26/2025
|
|
| Open |
19.55 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
2,932,100 |
| Split-adjusted Price |
19.50 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2025
|
+0.05 / +0.26%
|
19.55
|
19.60
|
19.30
|
19.50
|
19.43
|
19.50
|
2,932,100
|
|
|
9/25/2025
|
-0.05 / -0.26%
|
19.55
|
19.80
|
19.45
|
19.45
|
19.50
|
19.45
|
4,563,000
|
|
|
9/24/2025
|
+0.20 / +1.04%
|
19.30
|
20.00
|
19.00
|
19.50
|
19.31
|
19.50
|
2,851,600
|
|
|
9/23/2025
|
0.00 / 0.00%
|
19.35
|
19.55
|
19.20
|
19.30
|
19.36
|
19.30
|
11,114,100
|
|
|
9/22/2025
|
-0.30 / -1.53%
|
19.60
|
19.85
|
19.30
|
19.30
|
19.42
|
19.30
|
21,315,400
|
|
|
9/19/2025
|
-0.40 / -2.00%
|
19.95
|
20.00
|
19.60
|
19.60
|
19.86
|
19.60
|
10,667,200
|
|
|
9/18/2025
|
-0.10 / -0.50%
|
20.10
|
20.15
|
19.55
|
20.00
|
19.84
|
20.00
|
13,687,200
|
|
|
9/17/2025
|
+0.10 / +0.50%
|
19.95
|
20.20
|
19.80
|
20.10
|
20.00
|
20.10
|
29,763,619
|
|
|
9/16/2025
|
+0.15 / +0.76%
|
20.00
|
20.10
|
19.65
|
20.00
|
19.90
|
20.00
|
3,193,100
|
|
|
9/15/2025
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.60
|
19.85
|
19.76
|
19.85
|
30,561,200
|
|
|
9/12/2025
|
-0.45 / -2.24%
|
20.10
|
20.25
|
19.60
|
19.65
|
19.86
|
19.65
|
19,157,500
|
|
|
9/11/2025
|
+0.15 / +0.75%
|
20.00
|
20.30
|
19.20
|
20.10
|
19.64
|
20.10
|
10,233,057
|
|
|
9/10/2025
|
+0.30 / +1.53%
|
19.75
|
20.10
|
19.75
|
19.95
|
19.92
|
19.95
|
30,877,400
|
|
|
9/9/2025
|
-0.30 / -1.50%
|
19.95
|
20.20
|
19.60
|
19.65
|
19.91
|
19.65
|
2,869,100
|
|
|
9/8/2025
|
-1.05 / -5.00%
|
21.05
|
21.15
|
19.95
|
19.95
|
20.61
|
19.95
|
4,580,400
|
|
|
9/5/2025
|
-0.65 / -3.00%
|
21.65
|
21.95
|
21.00
|
21.00
|
21.57
|
21.00
|
3,371,100
|
|
|
9/4/2025
|
+0.50 / +2.36%
|
21.40
|
21.65
|
21.20
|
21.65
|
21.33
|
21.65
|
2,610,700
|
|
|
9/3/2025
|
-0.25 / -1.17%
|
21.10
|
21.50
|
21.05
|
21.15
|
21.22
|
21.15
|
3,710,100
|
|
|
8/29/2025
|
-0.10 / -0.47%
|
21.65
|
21.80
|
21.20
|
21.40
|
21.53
|
21.40
|
2,959,500
|
|
|
8/28/2025
|
+0.10 / +0.47%
|
21.30
|
21.65
|
20.80
|
21.50
|
21.17
|
21.50
|
2,658,800
|
|
|
8/27/2025
|
-0.40 / -1.83%
|
21.80
|
21.85
|
21.10
|
21.40
|
21.31
|
21.40
|
3,034,400
|
|
|
8/26/2025
|
+1.05 / +5.06%
|
20.70
|
21.80
|
20.20
|
21.80
|
20.76
|
21.80
|
2,771,500
|
|
|
8/25/2025
|
-1.35 / -6.11%
|
22.55
|
22.55
|
20.70
|
20.75
|
21.26
|
20.75
|
5,142,400
|
|
|
8/22/2025
|
-1.00 / -4.33%
|
23.10
|
23.80
|
21.90
|
22.10
|
22.89
|
22.10
|
5,235,900
|
|
|
8/21/2025
|
+1.50 / +6.94%
|
21.90
|
23.10
|
21.60
|
23.10
|
22.62
|
23.10
|
4,812,800
|
|
|
8/20/2025
|
+0.90 / +4.35%
|
20.70
|
21.60
|
20.40
|
21.60
|
20.96
|
21.60
|
15,878,900
|
|
|
8/19/2025
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.30
|
20.70
|
20.53
|
20.70
|
3,638,700
|
|
|
8/18/2025
|
-0.05 / -0.24%
|
20.70
|
20.80
|
20.25
|
20.60
|
20.50
|
20.60
|
10,509,200
|
|
|
8/15/2025
|
-0.15 / -0.72%
|
21.90
|
21.90
|
20.55
|
20.65
|
20.95
|
20.65
|
5,448,200
|
|
|
8/14/2025
|
+0.85 / +4.26%
|
20.25
|
20.80
|
19.95
|
20.80
|
20.43
|
20.80
|
5,343,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,134,300
|
13.30
|
3.91%
|
|
|
|
ACB
|
16,289,600
|
25.75
|
-2.09%
|
|
|
|
BAB
|
2,000
|
13.30
|
0.00%
|
|
|
|
BID
|
4,176,200
|
39.05
|
-1.76%
|
|
|
|
BVB
|
3,661,200
|
13.80
|
-1.43%
|
|
|
|
CTG
|
17,820,200
|
52.20
|
-2.97%
|
|
|
|
EIB
|
13,142,600
|
25.80
|
-3.01%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|