|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
16.75
-0.05/-0.30%
3:09:24 PM
|
|
|
|
Closing price on 2/2/2026
|
|
| Open |
17.05 |
| High |
17.15 |
| Low |
16.75 |
| Volume |
19,438,100 |
| Split-adjusted Price |
17.15 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
0.00 / 0.00%
|
17.05
|
17.15
|
16.75
|
17.15
|
16.92
|
17.15
|
19,438,100
|
|
|
1/30/2026
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.15
|
17.15
|
17.28
|
17.15
|
2,376,700
|
|
|
1/29/2026
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.25
|
17.45
|
17.32
|
17.45
|
3,056,000
|
|
|
1/28/2026
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.25
|
17.45
|
17.38
|
17.45
|
3,624,450
|
|
|
1/27/2026
|
+0.10 / +0.58%
|
17.35
|
17.50
|
17.20
|
17.45
|
17.32
|
17.45
|
1,800,800
|
|
|
1/26/2026
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.20
|
17.35
|
17.40
|
17.35
|
1,968,900
|
|
|
1/23/2026
|
-0.05 / -0.28%
|
17.55
|
17.70
|
17.40
|
17.65
|
17.54
|
17.65
|
1,993,100
|
|
|
1/22/2026
|
+0.30 / +1.72%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.47
|
17.70
|
3,974,100
|
|
|
1/21/2026
|
-0.30 / -1.69%
|
17.65
|
17.65
|
17.25
|
17.40
|
17.38
|
17.40
|
2,311,100
|
|
|
1/20/2026
|
-0.30 / -1.67%
|
17.95
|
17.95
|
17.65
|
17.70
|
17.76
|
17.70
|
2,623,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.90
|
18.00
|
10,956,200
|
|
|
1/16/2026
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.80
|
18.00
|
17.87
|
18.00
|
1,922,600
|
|
|
1/15/2026
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.65
|
17.95
|
17.74
|
17.95
|
2,163,500
|
|
|
1/14/2026
|
+0.20 / +1.13%
|
17.70
|
17.95
|
17.55
|
17.90
|
17.73
|
17.90
|
3,407,100
|
|
|
1/13/2026
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.59
|
17.70
|
2,656,400
|
|
|
1/12/2026
|
+0.40 / +2.31%
|
17.40
|
17.75
|
17.30
|
17.75
|
17.55
|
17.75
|
7,549,700
|
|
|
1/9/2026
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.25
|
17.35
|
17.34
|
17.35
|
2,096,900
|
|
|
1/8/2026
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.36
|
17.40
|
19,679,300
|
|
|
1/7/2026
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.15
|
17.35
|
17.29
|
17.35
|
29,900,600
|
|
|
1/6/2026
|
+0.10 / +0.58%
|
17.25
|
17.30
|
17.00
|
17.30
|
17.12
|
17.30
|
2,070,200
|
|
|
1/5/2026
|
-0.25 / -1.43%
|
17.40
|
17.40
|
17.05
|
17.20
|
17.17
|
17.20
|
2,068,200
|
|
|
12/31/2025
|
+0.25 / +1.45%
|
17.25
|
17.45
|
17.05
|
17.45
|
17.22
|
17.45
|
2,414,500
|
|
|
12/30/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.21
|
17.20
|
1,789,000
|
|
|
12/29/2025
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.10
|
17.30
|
17.20
|
17.30
|
1,789,700
|
|
|
12/26/2025
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
17.30
|
2,094,200
|
|
|
12/25/2025
|
-0.15 / -0.86%
|
17.30
|
17.50
|
17.20
|
17.35
|
17.35
|
17.35
|
14,338,100
|
|
|
12/24/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.38
|
17.50
|
2,308,400
|
|
|
12/23/2025
|
-0.25 / -1.41%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.57
|
17.50
|
2,662,000
|
|
|
12/22/2025
|
+0.25 / +1.43%
|
17.50
|
17.75
|
17.35
|
17.75
|
17.57
|
17.75
|
9,698,300
|
|
|
12/19/2025
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.30
|
17.50
|
17.40
|
17.50
|
51,562,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,718,300
|
13.70
|
0.00%
|
|
|
|
ACB
|
11,128,300
|
22.95
|
-0.22%
|
|
|
|
BAB
|
14,400
|
11.80
|
-2.48%
|
|
|
|
BID
|
3,595,300
|
50.60
|
-1.56%
|
|
|
|
BVB
|
1,233,200
|
13.20
|
-1.49%
|
|
|
|
CTG
|
9,918,300
|
37.10
|
-0.80%
|
|
|
|
EIB
|
7,314,200
|
20.50
|
-0.49%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|