Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam
· Delayed Price · Currency is VND 17,000
0.00 (0.00%)
At close: Mar 6, 2026
HOSE:SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,950.00 | 17,000.00 | 16,650.00 | 17,000.00 | 17,000.00 | - | 2,316,314 |
| Mar 5, 2026 | 16,600.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 1.19% | 2,784,357 |
| Mar 4, 2026 | 16,550.00 | 16,800.00 | 16,400.00 | 16,800.00 | 16,800.00 | 0.30% | 2,360,575 |
| Mar 3, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,750.00 | 16,750.00 | -0.30% | 1,927,375 |
| Mar 2, 2026 | 16,600.00 | 16,800.00 | 16,550.00 | 16,800.00 | 16,800.00 | -0.59% | 2,261,572 |
| Feb 27, 2026 | 16,950.00 | 17,000.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.59% | 1,994,610 |
| Feb 26, 2026 | 16,950.00 | 17,000.00 | 16,750.00 | 17,000.00 | 17,000.00 | 0.29% | 22,124,830 |
| Feb 25, 2026 | 16,900.00 | 17,000.00 | 16,800.00 | 16,950.00 | 16,950.00 | -0.29% | 2,123,110 |
| Feb 24, 2026 | 17,000.00 | 17,050.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.58% | 2,282,939 |
| Feb 23, 2026 | 17,150.00 | 17,150.00 | 16,950.00 | 17,100.00 | 17,100.00 | 0.59% | 1,609,773 |
| Feb 13, 2026 | 16,900.00 | 17,000.00 | 16,750.00 | 17,000.00 | 17,000.00 | 0.29% | 2,281,924 |
| Feb 12, 2026 | 17,000.00 | 17,000.00 | 16,650.00 | 16,950.00 | 16,950.00 | -0.29% | 2,133,444 |
| Feb 11, 2026 | 16,700.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.49% | 13,469,030 |
| Feb 10, 2026 | 16,700.00 | 16,750.00 | 16,500.00 | 16,750.00 | 16,750.00 | - | 2,015,264 |
| Feb 9, 2026 | 16,700.00 | 16,800.00 | 16,550.00 | 16,750.00 | 16,750.00 | -0.30% | 30,323,590 |
| Feb 6, 2026 | 16,800.00 | 16,800.00 | 16,550.00 | 16,800.00 | 16,800.00 | - | 2,247,490 |
| Feb 5, 2026 | 16,950.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 2,234,958 |
| Feb 4, 2026 | 17,000.00 | 17,000.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 2,105,938 |
| Feb 3, 2026 | 17,050.00 | 17,150.00 | 16,850.00 | 17,000.00 | 17,000.00 | -0.87% | 13,609,543 |
| Feb 2, 2026 | 17,050.00 | 17,150.00 | 16,750.00 | 17,150.00 | 17,150.00 | - | 19,440,640 |
| Jan 30, 2026 | 17,400.00 | 17,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | -1.72% | 2,377,652 |
| Jan 29, 2026 | 17,450.00 | 17,450.00 | 17,250.00 | 17,450.00 | 17,450.00 | - | 3,056,746 |
| Jan 28, 2026 | 17,500.00 | 17,550.00 | 17,250.00 | 17,450.00 | 17,450.00 | - | 3,625,025 |
| Jan 27, 2026 | 17,350.00 | 17,500.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.58% | 1,801,397 |
| Jan 26, 2026 | 17,600.00 | 17,600.00 | 17,200.00 | 17,350.00 | 17,350.00 | -1.70% | 1,970,135 |
| Jan 23, 2026 | 17,550.00 | 17,700.00 | 17,400.00 | 17,650.00 | 17,650.00 | -0.28% | 1,994,113 |
| Jan 22, 2026 | 17,300.00 | 17,700.00 | 17,300.00 | 17,700.00 | 17,700.00 | 1.72% | 3,975,497 |
| Jan 21, 2026 | 17,650.00 | 17,650.00 | 17,250.00 | 17,400.00 | 17,400.00 | -1.69% | 2,312,281 |
| Jan 20, 2026 | 17,950.00 | 17,950.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.67% | 2,628,578 |
| Jan 19, 2026 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 10,957,340 |
| Jan 16, 2026 | 17,950.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.28% | 1,923,893 |
| Jan 15, 2026 | 17,900.00 | 17,950.00 | 17,650.00 | 17,950.00 | 17,950.00 | 0.28% | 2,157,642 |
| Jan 14, 2026 | 17,700.00 | 17,950.00 | 17,550.00 | 17,900.00 | 17,900.00 | 1.13% | 3,409,805 |
| Jan 13, 2026 | 17,800.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | -0.28% | 2,658,035 |
| Jan 12, 2026 | 17,400.00 | 17,750.00 | 17,300.00 | 17,750.00 | 17,750.00 | 2.31% | 7,552,003 |
| Jan 9, 2026 | 17,400.00 | 17,450.00 | 17,250.00 | 17,350.00 | 17,350.00 | -0.29% | 2,098,793 |
| Jan 8, 2026 | 17,350.00 | 17,500.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.29% | 19,681,224 |
| Jan 7, 2026 | 17,300.00 | 17,350.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.29% | 29,891,362 |
| Jan 6, 2026 | 17,250.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 2,072,157 |
| Jan 5, 2026 | 17,400.00 | 17,400.00 | 17,050.00 | 17,200.00 | 17,200.00 | -1.43% | 2,069,193 |
| Dec 31, 2025 | 17,250.00 | 17,450.00 | 17,050.00 | 17,450.00 | 17,450.00 | 1.45% | 2,410,442 |
| Dec 30, 2025 | 17,300.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.58% | 1,789,714 |
| Dec 29, 2025 | 17,150.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | - | 1,790,642 |
| Dec 26, 2025 | 17,400.00 | 17,400.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.29% | 2,094,765 |
| Dec 25, 2025 | 17,300.00 | 17,500.00 | 17,200.00 | 17,350.00 | 17,350.00 | -0.86% | 14,338,050 |
| Dec 24, 2025 | 17,600.00 | 17,600.00 | 17,200.00 | 17,500.00 | 17,500.00 | - | 2,309,300 |
| Dec 23, 2025 | 17,700.00 | 17,700.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.41% | 2,663,019 |
| Dec 22, 2025 | 17,500.00 | 17,750.00 | 17,350.00 | 17,750.00 | 17,750.00 | 1.43% | 9,691,341 |
| Dec 19, 2025 | 17,450.00 | 17,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | 0.29% | 51,562,339 |
| Dec 18, 2025 | 17,400.00 | 17,450.00 | 17,100.00 | 17,450.00 | 17,450.00 | - | 27,311,227 |
| Dec 17, 2025 | 17,450.00 | 17,500.00 | 17,200.00 | 17,450.00 | 17,450.00 | -0.57% | 26,481,514 |
| Dec 16, 2025 | 17,200.00 | 17,550.00 | 17,050.00 | 17,550.00 | 17,550.00 | 2.03% | 2,456,213 |
| Dec 15, 2025 | 17,250.00 | 17,250.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.58% | 6,226,488 |
| Dec 12, 2025 | 17,450.00 | 17,450.00 | 17,000.00 | 17,300.00 | 17,300.00 | -0.86% | 2,486,860 |
| Dec 11, 2025 | 17,500.00 | 17,500.00 | 17,200.00 | 17,450.00 | 17,450.00 | - | 2,337,945 |
| Dec 10, 2025 | 17,300.00 | 17,550.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.29% | 2,437,350 |
| Dec 9, 2025 | 17,400.00 | 17,500.00 | 17,100.00 | 17,400.00 | 17,400.00 | -0.85% | 2,739,182 |
| Dec 8, 2025 | 17,350.00 | 17,600.00 | 17,350.00 | 17,550.00 | 17,550.00 | -0.85% | 2,405,538 |
| Dec 5, 2025 | 17,700.00 | 17,700.00 | 17,350.00 | 17,700.00 | 17,700.00 | - | 2,919,489 |
| Dec 4, 2025 | 17,800.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | -0.28% | 10,001,352 |
| Dec 3, 2025 | 17,300.00 | 17,750.00 | 17,250.00 | 17,750.00 | 17,750.00 | 2.90% | 3,154,882 |
| Dec 2, 2025 | 17,200.00 | 17,250.00 | 17,050.00 | 17,250.00 | 17,250.00 | 0.29% | 2,776,187 |
| Dec 1, 2025 | 17,300.00 | 17,300.00 | 17,050.00 | 17,200.00 | 17,200.00 | -0.58% | 4,826,495 |
| Nov 28, 2025 | 17,200.00 | 17,350.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.29% | 2,728,266 |
| Nov 27, 2025 | 17,300.00 | 17,450.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.58% | 10,480,610 |
| Nov 26, 2025 | 17,050.00 | 17,250.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.88% | 8,993,258 |
| Nov 25, 2025 | 17,200.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | -1.72% | 26,797,990 |
| Nov 24, 2025 | 17,100.00 | 17,400.00 | 16,950.00 | 17,400.00 | 17,400.00 | 1.46% | 2,412,240 |
| Nov 21, 2025 | 16,800.00 | 17,150.00 | 16,800.00 | 17,150.00 | 17,150.00 | 0.88% | 2,858,557 |
| Nov 20, 2025 | 17,150.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 3,062,186 |
| Nov 19, 2025 | 17,350.00 | 17,350.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.86% | 14,532,560 |
| Nov 18, 2025 | 17,450.00 | 17,450.00 | 17,050.00 | 17,350.00 | 17,350.00 | -0.57% | 3,416,139 |
| Nov 17, 2025 | 17,000.00 | 17,450.00 | 16,900.00 | 17,450.00 | 17,450.00 | 2.65% | 12,543,370 |
| Nov 14, 2025 | 17,050.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.87% | 3,217,335 |
| Nov 13, 2025 | 17,000.00 | 17,250.00 | 16,900.00 | 17,150.00 | 17,150.00 | - | 3,531,817 |
| Nov 12, 2025 | 16,650.00 | 17,200.00 | 16,600.00 | 17,150.00 | 17,150.00 | 3.31% | 3,632,751 |
| Nov 11, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.48% | 2,892,837 |
| Nov 10, 2025 | 17,250.00 | 17,250.00 | 16,850.00 | 16,850.00 | 16,850.00 | -2.03% | 2,664,608 |
| Nov 7, 2025 | 17,200.00 | 17,350.00 | 16,900.00 | 17,200.00 | 17,200.00 | -1.43% | 8,537,106 |
| Nov 6, 2025 | 17,350.00 | 17,500.00 | 17,200.00 | 17,450.00 | 17,450.00 | -0.29% | 13,720,590 |
| Nov 5, 2025 | 17,700.00 | 17,750.00 | 17,350.00 | 17,500.00 | 17,500.00 | -1.69% | 2,440,375 |
| Nov 4, 2025 | 17,400.00 | 17,800.00 | 17,200.00 | 17,800.00 | 17,800.00 | 0.28% | 3,189,028 |
| Nov 3, 2025 | 17,700.00 | 17,750.00 | 17,300.00 | 17,750.00 | 17,750.00 | 0.28% | 3,213,025 |
| Oct 31, 2025 | 17,800.00 | 17,900.00 | 17,450.00 | 17,700.00 | 17,700.00 | -1.12% | 4,140,385 |
| Oct 30, 2025 | 17,950.00 | 17,950.00 | 17,550.00 | 17,900.00 | 17,900.00 | -0.28% | 2,597,654 |
| Oct 29, 2025 | 17,750.00 | 17,950.00 | 17,400.00 | 17,950.00 | 17,950.00 | 1.13% | 3,226,160 |
| Oct 28, 2025 | 17,600.00 | 17,750.00 | 17,050.00 | 17,750.00 | 17,750.00 | 1.14% | 2,473,838 |
| Oct 27, 2025 | 17,950.00 | 17,950.00 | 17,550.00 | 17,550.00 | 17,550.00 | -2.50% | 4,368,102 |
| Oct 24, 2025 | 18,150.00 | 18,150.00 | 17,650.00 | 18,000.00 | 18,000.00 | -0.83% | 4,416,364 |
| Oct 23, 2025 | 18,400.00 | 18,400.00 | 17,800.00 | 18,150.00 | 18,150.00 | -0.55% | 6,553,199 |
| Oct 22, 2025 | 18,700.00 | 18,700.00 | 17,650.00 | 18,250.00 | 18,250.00 | -1.62% | 34,214,610 |
| Oct 21, 2025 | 17,900.00 | 18,600.00 | 17,450.00 | 18,550.00 | 18,550.00 | 6.61% | 3,558,789 |
| Oct 20, 2025 | 18,650.00 | 18,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | -5.69% | 15,109,140 |
| Oct 17, 2025 | 18,950.00 | 18,950.00 | 18,450.00 | 18,450.00 | 18,450.00 | -2.89% | 6,257,673 |
| Oct 16, 2025 | 19,050.00 | 19,150.00 | 18,600.00 | 19,000.00 | 19,000.00 | - | 3,683,133 |
| Oct 15, 2025 | 19,200.00 | 19,350.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 8,813,011 |
| Oct 14, 2025 | 19,450.00 | 19,450.00 | 19,100.00 | 19,400.00 | 19,400.00 | -0.26% | 2,918,848 |
| Oct 13, 2025 | 19,200.00 | 19,450.00 | 19,000.00 | 19,450.00 | 19,450.00 | - | 7,695,131 |
| Oct 10, 2025 | 19,100.00 | 19,450.00 | 19,050.00 | 19,450.00 | 19,450.00 | 1.83% | 6,603,075 |
| Oct 9, 2025 | 19,150.00 | 19,350.00 | 19,050.00 | 19,100.00 | 19,100.00 | -0.52% | 6,333,613 |