Southeast Asia Commercial Joint Stock Bank (HOSE:SSB)
Vietnam
· Delayed Price · Currency is VND 17,700
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:SSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 19,350.00 | 19,450.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 3,085,900 |
| Oct 7, 2025 | 19,700.00 | 19,750.00 | 19,200.00 | 19,200.00 | 19,200.00 | -2.54% | 2,274,602 |
| Oct 6, 2025 | 19,900.00 | 19,900.00 | 19,100.00 | 19,700.00 | 19,700.00 | 3.68% | 2,618,411 |
| Oct 3, 2025 | 19,350.00 | 19,350.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 4,854,829 |
| Oct 2, 2025 | 19,400.00 | 19,450.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.52% | 2,992,308 |
| Oct 1, 2025 | 19,300.00 | 19,400.00 | 19,100.00 | 19,400.00 | 19,400.00 | 0.52% | 2,442,700 |
| Sep 30, 2025 | 19,500.00 | 19,500.00 | 19,050.00 | 19,300.00 | 19,300.00 | -1.03% | 2,296,871 |
| Sep 29, 2025 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | - | 2,518,254 |
| Sep 26, 2025 | 19,550.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.26% | 2,933,327 |
| Sep 25, 2025 | 19,550.00 | 19,800.00 | 19,450.00 | 19,450.00 | 19,450.00 | -0.26% | 4,563,554 |
| Sep 24, 2025 | 19,300.00 | 20,000.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1.04% | 2,852,780 |
| Sep 23, 2025 | 19,350.00 | 19,550.00 | 19,200.00 | 19,300.00 | 19,300.00 | - | 11,115,330 |
| Sep 22, 2025 | 19,600.00 | 19,850.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.53% | 21,316,630 |
| Sep 19, 2025 | 19,950.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | -2.00% | 10,667,820 |
| Sep 18, 2025 | 20,100.00 | 20,150.00 | 19,550.00 | 20,000.00 | 20,000.00 | -0.50% | 13,688,550 |
| Sep 17, 2025 | 19,950.00 | 20,200.00 | 19,800.00 | 20,100.00 | 20,100.00 | 0.50% | 29,766,350 |
| Sep 16, 2025 | 20,000.00 | 20,100.00 | 19,650.00 | 20,000.00 | 20,000.00 | 0.76% | 3,195,241 |
| Sep 15, 2025 | 19,900.00 | 19,900.00 | 19,600.00 | 19,850.00 | 19,850.00 | 1.02% | 30,563,090 |
| Sep 12, 2025 | 20,100.00 | 20,250.00 | 19,600.00 | 19,650.00 | 19,650.00 | -2.24% | 19,158,640 |
| Sep 11, 2025 | 20,000.00 | 20,300.00 | 19,200.00 | 20,100.00 | 20,100.00 | 0.75% | 10,235,100 |
| Sep 10, 2025 | 19,750.00 | 20,100.00 | 19,750.00 | 19,950.00 | 19,950.00 | 1.53% | 30,878,420 |
| Sep 9, 2025 | 19,950.00 | 20,200.00 | 19,600.00 | 19,650.00 | 19,650.00 | -1.50% | 2,870,666 |
| Sep 8, 2025 | 21,050.00 | 21,150.00 | 19,950.00 | 19,950.00 | 19,950.00 | -5.00% | 4,580,140 |
| Sep 5, 2025 | 21,650.00 | 21,950.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.00% | 3,346,510 |
| Sep 4, 2025 | 21,400.00 | 21,650.00 | 21,200.00 | 21,650.00 | 21,650.00 | 2.36% | 2,613,216 |
| Sep 3, 2025 | 21,100.00 | 21,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | -1.17% | 3,711,820 |
| Aug 29, 2025 | 21,650.00 | 21,800.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.47% | 2,967,128 |
| Aug 28, 2025 | 21,300.00 | 21,650.00 | 20,800.00 | 21,500.00 | 21,500.00 | 0.47% | 2,660,357 |
| Aug 27, 2025 | 21,800.00 | 21,850.00 | 21,100.00 | 21,400.00 | 21,400.00 | -1.83% | 3,036,488 |
| Aug 26, 2025 | 20,700.00 | 21,800.00 | 20,200.00 | 21,800.00 | 21,800.00 | 5.06% | 2,773,790 |
| Aug 25, 2025 | 22,550.00 | 22,550.00 | 20,700.00 | 20,750.00 | 20,750.00 | -6.11% | 5,140,466 |
| Aug 22, 2025 | 23,100.00 | 23,800.00 | 21,900.00 | 22,100.00 | 22,100.00 | -4.33% | 5,242,439 |
| Aug 21, 2025 | 21,900.00 | 23,100.00 | 21,600.00 | 23,100.00 | 23,100.00 | 6.94% | 4,820,870 |
| Aug 20, 2025 | 20,700.00 | 21,600.00 | 20,400.00 | 21,600.00 | 21,600.00 | 4.35% | 15,882,180 |
| Aug 19, 2025 | 20,600.00 | 20,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | 0.49% | 3,620,717 |
| Aug 18, 2025 | 20,700.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,600.00 | -0.24% | 10,510,800 |
| Aug 15, 2025 | 21,900.00 | 21,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.72% | 5,451,241 |
| Aug 14, 2025 | 20,250.00 | 20,800.00 | 19,950.00 | 20,800.00 | 20,800.00 | 4.26% | 5,152,906 |
| Aug 13, 2025 | 20,400.00 | 20,450.00 | 19,850.00 | 19,950.00 | 19,950.00 | -2.21% | 4,258,628 |
| Aug 12, 2025 | 20,500.00 | 20,550.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.49% | 4,139,327 |
| Aug 11, 2025 | 20,100.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1.99% | 5,107,087 |
| Aug 8, 2025 | 19,900.00 | 20,100.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.52% | 4,118,140 |
| Aug 7, 2025 | 20,050.00 | 20,200.00 | 19,600.00 | 19,800.00 | 19,800.00 | -1.00% | 7,766,271 |
| Aug 6, 2025 | 19,800.00 | 20,500.00 | 19,700.00 | 20,000.00 | 20,000.00 | 2.04% | 4,509,801 |
| Aug 5, 2025 | 20,250.00 | 20,850.00 | 19,500.00 | 19,600.00 | 19,600.00 | -3.21% | 4,368,315 |
| Aug 4, 2025 | 19,850.00 | 20,250.00 | 19,150.00 | 20,250.00 | 20,250.00 | 3.32% | 2,963,814 |
| Aug 1, 2025 | 20,850.00 | 20,850.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.51% | 4,115,628 |
| Jul 31, 2025 | 19,550.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1.30% | 2,879,638 |
| Jul 30, 2025 | 19,850.00 | 20,250.00 | 19,100.00 | 19,250.00 | 19,250.00 | -3.27% | 2,627,130 |
| Jul 29, 2025 | 20,700.00 | 21,150.00 | 19,900.00 | 19,900.00 | 19,900.00 | -5.69% | 3,926,336 |
| Jul 28, 2025 | 20,900.00 | 21,150.00 | 20,500.00 | 21,100.00 | 21,100.00 | 1.93% | 3,192,053 |
| Jul 25, 2025 | 19,950.00 | 20,950.00 | 19,950.00 | 20,700.00 | 20,700.00 | 3.76% | 2,940,740 |
| Jul 24, 2025 | 19,900.00 | 20,100.00 | 19,800.00 | 19,950.00 | 19,950.00 | 0.50% | 1,941,435 |
| Jul 23, 2025 | 20,000.00 | 20,100.00 | 19,750.00 | 19,850.00 | 19,850.00 | -0.75% | 27,538,090 |
| Jul 22, 2025 | 20,050.00 | 20,050.00 | 19,500.00 | 20,000.00 | 20,000.00 | 0.50% | 3,367,108 |
| Jul 21, 2025 | 19,800.00 | 19,950.00 | 19,600.00 | 19,900.00 | 19,900.00 | 0.51% | 9,956,398 |
| Jul 18, 2025 | 19,950.00 | 20,000.00 | 19,650.00 | 19,800.00 | 19,800.00 | -1.00% | 4,276,562 |
| Jul 17, 2025 | 19,500.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 3.09% | 2,831,657 |