|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
18.50
+0.10/+0.54%
10:44:57 AM
|
|
|
|
Closing price on 5/16/2025
|
|
| Open |
19.25 |
| High |
19.40 |
| Low |
18.95 |
| Volume |
1,978,400 |
| Split-adjusted Price |
19.00 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/9/2025
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.66
|
18.70
|
1,682,700
|
|
|
5/8/2025
|
+0.15 / +0.81%
|
18.45
|
18.70
|
18.40
|
18.70
|
18.51
|
18.70
|
2,035,800
|
|
|
5/7/2025
|
+0.10 / +0.54%
|
18.50
|
18.55
|
18.35
|
18.55
|
18.45
|
18.55
|
1,779,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
18.45
|
18.60
|
18.25
|
18.45
|
18.42
|
18.45
|
1,711,400
|
|
|
5/5/2025
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.20
|
18.45
|
18.31
|
18.45
|
1,828,600
|
|
|
4/29/2025
|
-0.20 / -1.08%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.54
|
18.40
|
2,724,300
|
|
|
4/28/2025
|
+0.50 / +2.76%
|
18.25
|
18.70
|
18.20
|
18.60
|
18.49
|
18.60
|
13,686,900
|
|
|
4/25/2025
|
-0.50 / -2.69%
|
18.70
|
18.75
|
18.10
|
18.10
|
18.31
|
18.10
|
4,411,600
|
|
|
4/24/2025
|
+0.10 / +0.54%
|
18.55
|
18.90
|
18.45
|
18.60
|
18.60
|
18.60
|
2,196,800
|
|
|
4/23/2025
|
-0.70 / -3.65%
|
19.85
|
19.90
|
18.50
|
18.50
|
19.29
|
18.50
|
27,861,400
|
|
|
4/22/2025
|
+0.15 / +0.79%
|
18.80
|
19.20
|
18.25
|
19.20
|
18.78
|
19.20
|
15,952,300
|
|
|
4/21/2025
|
-0.30 / -1.55%
|
19.30
|
19.35
|
18.80
|
19.05
|
19.14
|
19.05
|
1,827,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.25
|
19.35
|
19.36
|
19.35
|
1,995,600
|
|
|
4/17/2025
|
+0.65 / +3.48%
|
19.10
|
19.75
|
18.90
|
19.35
|
19.30
|
19.35
|
2,852,200
|
|
|
4/16/2025
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.15
|
18.70
|
18.39
|
18.70
|
1,980,400
|
|
|
4/15/2025
|
-0.55 / -2.87%
|
18.60
|
19.10
|
18.10
|
18.60
|
18.44
|
18.60
|
4,885,943
|
|
|
4/14/2025
|
-0.85 / -4.25%
|
19.15
|
19.95
|
19.10
|
19.15
|
19.37
|
19.15
|
6,284,100
|
|
|
4/11/2025
|
-0.65 / -3.15%
|
19.55
|
20.80
|
19.55
|
20.00
|
19.85
|
20.00
|
2,330,100
|
|
|
4/10/2025
|
+1.35 / +6.99%
|
20.45
|
20.65
|
20.00
|
20.65
|
20.62
|
20.65
|
2,667,000
|
|
|
4/9/2025
|
+0.30 / +1.58%
|
18.90
|
19.35
|
18.10
|
19.30
|
18.66
|
19.30
|
2,471,600
|
|
|
4/8/2025
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.15
|
19.00
|
18.51
|
19.00
|
1,598,700
|
|
|
4/4/2025
|
+0.50 / +2.67%
|
19.80
|
19.80
|
18.85
|
19.20
|
19.27
|
19.20
|
2,660,300
|
|
|
4/3/2025
|
-0.50 / -2.60%
|
19.50
|
19.50
|
18.55
|
18.70
|
19.19
|
18.70
|
1,898,600
|
|
|
4/2/2025
|
-0.35 / -1.79%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.35
|
19.20
|
2,059,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.35
|
19.55
|
19.47
|
19.55
|
8,450,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,129,700
|
8.00
|
0.00%
|
|
|
|
ACB
|
2,146,300
|
21.05
|
-0.24%
|
|
|
|
BAB
|
3,800
|
11.60
|
0.00%
|
|
|
|
BID
|
975,500
|
35.60
|
-1.11%
|
|
|
|
BVB
|
1,237,100
|
13.10
|
1.55%
|
|
|
|
CTG
|
1,540,100
|
38.15
|
-0.39%
|
|
|
|
EIB
|
6,481,400
|
23.15
|
1.98%
|
|
|
|
|
Market Update
Last updated at 10:44:59 AM
|
|
|
|
|