|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
17.10
0.00/0.00%
9:35:00 AM
|
|
|
|
Closing price on 8/26/2025
|
|
| Open |
20.70 |
| High |
21.80 |
| Low |
20.20 |
| Volume |
2,771,500 |
| Split-adjusted Price |
21.80 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+1.05 / +5.06%
|
20.70
|
21.80
|
20.20
|
21.80
|
20.76
|
21.80
|
2,771,500
|
|
|
8/25/2025
|
-1.35 / -6.11%
|
22.55
|
22.55
|
20.70
|
20.75
|
21.26
|
20.75
|
5,142,400
|
|
|
8/22/2025
|
-1.00 / -4.33%
|
23.10
|
23.80
|
21.90
|
22.10
|
22.89
|
22.10
|
5,235,900
|
|
|
8/21/2025
|
+1.50 / +6.94%
|
21.90
|
23.10
|
21.60
|
23.10
|
22.62
|
23.10
|
4,812,800
|
|
|
8/20/2025
|
+0.90 / +4.35%
|
20.70
|
21.60
|
20.40
|
21.60
|
20.96
|
21.60
|
15,878,900
|
|
|
8/19/2025
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.30
|
20.70
|
20.53
|
20.70
|
3,638,700
|
|
|
8/18/2025
|
-0.05 / -0.24%
|
20.70
|
20.80
|
20.25
|
20.60
|
20.50
|
20.60
|
10,509,200
|
|
|
8/15/2025
|
-0.15 / -0.72%
|
21.90
|
21.90
|
20.55
|
20.65
|
20.95
|
20.65
|
5,448,200
|
|
|
8/14/2025
|
+0.85 / +4.26%
|
20.25
|
20.80
|
19.95
|
20.80
|
20.43
|
20.80
|
5,343,500
|
|
|
8/13/2025
|
-0.45 / -2.21%
|
20.40
|
20.45
|
19.85
|
19.95
|
20.11
|
19.95
|
4,278,200
|
|
|
8/12/2025
|
-0.10 / -0.49%
|
20.50
|
20.55
|
20.10
|
20.40
|
20.28
|
20.40
|
4,137,100
|
|
|
8/11/2025
|
+0.40 / +1.99%
|
20.10
|
20.60
|
20.00
|
20.50
|
20.27
|
20.50
|
5,104,900
|
|
|
8/8/2025
|
+0.30 / +1.52%
|
19.90
|
20.10
|
19.80
|
20.10
|
19.92
|
20.10
|
4,129,100
|
|
|
8/7/2025
|
-0.20 / -1.00%
|
20.05
|
20.20
|
19.60
|
19.80
|
19.78
|
19.80
|
7,764,700
|
|
|
8/6/2025
|
+0.40 / +2.04%
|
19.80
|
20.50
|
19.70
|
20.00
|
19.98
|
20.00
|
4,508,800
|
|
|
8/5/2025
|
-0.65 / -3.21%
|
20.25
|
20.85
|
19.50
|
19.60
|
20.38
|
19.60
|
4,366,494
|
|
|
8/4/2025
|
+0.65 / +3.32%
|
19.85
|
20.25
|
19.15
|
20.25
|
19.76
|
20.25
|
2,964,500
|
|
|
8/1/2025
|
+0.10 / +0.51%
|
20.85
|
20.85
|
19.60
|
19.60
|
20.10
|
19.60
|
4,120,500
|
|
|
7/31/2025
|
+0.25 / +1.30%
|
19.55
|
20.15
|
19.50
|
19.50
|
19.75
|
19.50
|
2,878,700
|
|
|
7/30/2025
|
-0.65 / -3.27%
|
19.85
|
20.25
|
19.10
|
19.25
|
19.53
|
19.25
|
2,625,600
|
|
|
7/29/2025
|
-1.20 / -5.69%
|
20.70
|
21.15
|
19.90
|
19.90
|
20.62
|
19.90
|
3,925,100
|
|
|
7/28/2025
|
+0.40 / +1.93%
|
20.90
|
21.15
|
20.50
|
21.10
|
20.90
|
21.10
|
3,189,100
|
|
|
7/25/2025
|
+0.75 / +3.76%
|
19.95
|
20.95
|
19.95
|
20.70
|
20.48
|
20.70
|
2,938,100
|
|
|
7/24/2025
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.80
|
19.95
|
19.92
|
19.95
|
1,940,700
|
|
|
7/23/2025
|
-0.15 / -0.75%
|
20.00
|
20.10
|
19.75
|
19.85
|
19.95
|
19.85
|
27,537,100
|
|
|
7/22/2025
|
+0.10 / +0.50%
|
20.05
|
20.05
|
19.50
|
20.00
|
19.69
|
20.00
|
3,366,200
|
|
|
7/21/2025
|
+0.10 / +0.51%
|
19.80
|
19.95
|
19.60
|
19.90
|
19.76
|
19.90
|
9,955,900
|
|
|
7/18/2025
|
-0.20 / -1.00%
|
19.95
|
20.00
|
19.65
|
19.80
|
19.86
|
19.80
|
4,275,700
|
|
|
7/17/2025
|
+0.60 / +3.09%
|
19.50
|
20.00
|
19.30
|
20.00
|
19.61
|
20.00
|
2,829,600
|
|
|
7/16/2025
|
+0.10 / +0.52%
|
19.25
|
19.40
|
19.20
|
19.40
|
19.28
|
19.40
|
1,814,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|