|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
18.15
+0.05/+0.28%
3:09:20 PM
|
|
|
|
Closing price on 6/20/2025
|
|
| Open |
18.10 |
| High |
18.15 |
| Low |
18.00 |
| Volume |
2,576,500 |
| Split-adjusted Price |
18.15 |
There is no data on 6/22/2025. Display data on 6/20/2025 instead.
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
+0.05 / +0.28%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.08
|
18.15
|
2,576,500
|
|
|
6/19/2025
|
+0.15 / +0.84%
|
17.75
|
18.10
|
17.75
|
18.10
|
17.89
|
18.10
|
7,475,700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.75
|
17.95
|
17.87
|
17.95
|
13,684,600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.75
|
17.95
|
17.87
|
17.95
|
1,958,800
|
|
|
6/16/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.75
|
17.95
|
17.90
|
17.95
|
5,272,400
|
|
|
6/13/2025
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.70
|
17.95
|
17.87
|
17.95
|
2,316,800
|
|
|
6/12/2025
|
+0.10 / +0.55%
|
18.20
|
18.20
|
17.95
|
18.15
|
18.09
|
18.15
|
2,037,000
|
|
|
6/11/2025
|
-0.05 / -0.28%
|
18.05
|
18.20
|
17.95
|
18.05
|
17.98
|
18.05
|
2,170,400
|
|
|
6/10/2025
|
-0.05 / -0.28%
|
18.35
|
18.35
|
18.05
|
18.10
|
18.19
|
18.10
|
2,092,800
|
|
|
6/9/2025
|
-0.05 / -0.27%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.08
|
18.15
|
1,993,000
|
|
|
6/6/2025
|
+0.10 / +0.55%
|
18.05
|
18.25
|
18.00
|
18.20
|
18.08
|
18.20
|
1,947,500
|
|
|
6/5/2025
|
-0.15 / -0.82%
|
18.35
|
18.40
|
18.10
|
18.10
|
18.27
|
18.10
|
2,249,700
|
|
|
6/4/2025
|
-0.05 / -0.27%
|
18.35
|
18.45
|
18.25
|
18.25
|
18.37
|
18.25
|
2,370,800
|
|
|
6/3/2025
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.49
|
18.30
|
5,071,000
|
|
|
6/2/2025
|
+0.10 / +0.54%
|
18.40
|
18.55
|
18.20
|
18.50
|
18.44
|
18.50
|
23,054,762
|
|
|
5/30/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.25
|
18.40
|
18.32
|
18.40
|
2,367,100
|
|
|
5/29/2025
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.50
|
18.40
|
1,922,700
|
|
|
5/28/2025
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.45
|
18.60
|
18.54
|
18.60
|
1,998,900
|
|
|
5/27/2025
|
-0.20 / -1.07%
|
18.65
|
18.65
|
18.45
|
18.45
|
18.54
|
18.45
|
1,758,800
|
|
|
5/26/2025
|
0.00 / 0.00%
|
18.55
|
18.65
|
18.25
|
18.65
|
18.46
|
18.65
|
2,406,400
|
|
|
5/23/2025
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.65
|
18.61
|
18.65
|
1,738,500
|
|
|
5/22/2025
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.50
|
18.65
|
18.60
|
18.65
|
2,079,700
|
|
|
5/21/2025
|
-0.15 / -0.80%
|
18.85
|
18.85
|
18.60
|
18.70
|
18.70
|
18.70
|
15,097,200
|
|
|
5/20/2025
|
+0.05 / +0.27%
|
18.60
|
18.85
|
18.50
|
18.85
|
18.69
|
18.85
|
2,086,000
|
|
|
5/19/2025
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.65
|
18.80
|
18.80
|
18.80
|
9,717,900
|
|
|
5/16/2025
|
-0.40 / -2.06%
|
19.25
|
19.40
|
18.95
|
19.00
|
19.14
|
19.00
|
1,978,400
|
|
|
5/15/2025
|
+0.55 / +2.92%
|
18.75
|
19.50
|
18.75
|
19.40
|
19.16
|
19.40
|
2,779,900
|
|
|
5/14/2025
|
+0.15 / +0.80%
|
18.60
|
18.90
|
18.60
|
18.85
|
18.78
|
18.85
|
2,399,400
|
|
|
5/13/2025
|
-0.30 / -1.58%
|
19.00
|
19.05
|
18.70
|
18.70
|
18.86
|
18.70
|
2,102,300
|
|
|
5/12/2025
|
+0.30 / +1.60%
|
18.75
|
19.15
|
18.60
|
19.00
|
18.77
|
19.00
|
2,485,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
ACB
|
15,752,600
|
21.45
|
0.70%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|