Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSB.VN stock page

Southeast Asia Commercial JS Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-2115,800.0015,800.0015,500.0015,650.0015,650.004,340,487
2026-07-2015,900.0015,900.0015,250.0015,750.0015,750.002,322,000
2026-07-1716,000.0016,050.0015,450.0015,950.0015,950.006,222,319
2026-07-1615,800.0016,000.0015,650.0016,000.0016,000.0026,059,676
2026-07-1515,900.0015,900.0015,600.0015,800.0015,800.002,092,188
2026-07-1415,650.0015,900.0015,250.0015,900.0015,900.002,119,633
2026-07-1316,200.0016,250.0015,450.0015,650.0015,650.007,654,922
2026-07-1015,700.0016,250.0015,650.0016,250.0016,250.002,248,632
2026-07-0916,350.0016,400.0015,850.0015,950.0015,950.0022,462,832
2026-07-0816,400.0016,400.0016,250.0016,400.0016,400.002,277,360
2026-07-0716,400.0016,400.0016,150.0016,400.0016,400.002,170,434
2026-07-0616,500.0016,500.0016,050.0016,400.0016,400.002,428,284
2026-07-0316,500.0016,500.0016,350.0016,500.0016,500.002,094,504
2026-07-0216,450.0016,550.0016,300.0016,500.0016,500.002,238,279
2026-07-0116,200.0016,500.0015,900.0016,500.0016,500.0031,418,436
2026-06-3016,150.0016,200.0015,700.0016,200.0016,200.002,976,833
2026-06-2916,350.0016,350.0016,000.0016,150.0016,150.002,065,683
2026-06-2615,200.0016,250.0015,100.0016,100.0016,100.003,345,795
2026-06-2515,100.0015,200.0015,000.0015,200.0015,200.002,242,892
2026-06-2415,150.0015,200.0014,900.0015,150.0015,150.002,434,541
2026-06-2315,000.0015,150.0014,850.0015,150.0015,150.002,082,945
2026-06-2214,850.0015,000.0014,750.0014,950.0014,950.002,657,461
2026-06-1914,850.0014,900.0014,700.0014,900.0014,900.002,435,932
2026-06-1814,900.0014,900.0014,650.0014,850.0014,850.002,492,029
2026-06-1714,850.0014,900.0014,700.0014,900.0014,900.001,904,893
2026-06-1614,850.0014,900.0014,650.0014,850.0014,850.0013,477,430
2026-06-1514,650.0014,850.0014,500.0014,850.0014,850.0033,753,609
2026-06-1214,550.0014,700.0014,400.0014,550.0014,550.002,350,068
2026-06-1114,350.0014,500.0014,350.0014,500.0014,500.002,111,592
2026-06-1014,350.0014,500.0014,300.0014,400.0014,400.002,442,383
2026-06-0914,250.0014,350.0014,150.0014,350.0014,350.0032,610,998
2026-06-0814,350.0014,350.0014,100.0014,300.0014,300.002,807,803
2026-06-0514,350.0014,350.0014,050.0014,350.0014,350.003,075,054
2026-06-0414,450.0014,450.0014,150.0014,350.0014,350.006,576,827
2026-06-0314,400.0014,500.0014,200.0014,400.0014,400.003,462,734
2026-06-0214,200.0014,450.0014,200.0014,400.0014,400.004,460,356
2026-06-0114,000.0014,250.0013,950.0014,200.0014,200.002,872,365
2026-05-2914,500.0014,500.0014,000.0014,000.0014,000.002,359,829
2026-05-2814,850.0014,950.0014,300.0014,450.0014,450.001,858,823
2026-05-2717,449.9917,899.9917,249.9917,899.9914,852.2726,815,951
2026-05-2617,149.9917,449.9917,099.9917,449.9914,478.8916,324,638
2026-05-2516,699.9917,199.9916,699.9917,199.9914,271.462,289,059
2026-05-2216,549.9916,699.9916,499.9916,699.9913,856.592,225,074
2026-05-2116,449.9916,549.9916,349.9916,549.9913,732.132,524,261
2026-05-2016,449.9916,499.9916,349.9916,449.9913,649.162,263,939
2026-05-1916,599.9916,599.9916,399.9916,499.9913,690.642,485,307
2026-05-1816,549.9916,549.9916,349.9916,549.9913,732.132,340,957
2026-05-1516,699.9916,699.9916,499.9916,499.9913,690.642,421,123
2026-05-1416,649.9916,699.9916,599.9916,699.9913,856.596,015,605
2026-05-1316,649.9916,649.9916,499.9916,649.9913,815.102,311,951
2026-05-1216,699.9916,699.9916,549.9916,549.9913,732.132,359,108
2026-05-1116,749.9916,799.9916,599.9916,699.9913,856.592,530,437
2026-05-0816,799.9916,849.9916,649.9916,799.9913,939.562,219,764
2026-05-0716,799.9916,899.9916,749.9916,799.9913,939.562,283,740
2026-05-0616,599.9916,799.9916,599.9916,799.9913,939.562,290,872
2026-05-0516,749.9916,749.9916,549.9916,749.9913,898.082,319,459
2026-05-0416,699.9916,749.9916,599.9916,749.9913,898.082,398,902
2026-04-2916,549.9916,699.9916,499.9916,699.9913,856.592,181,291
2026-04-2816,649.9916,649.9916,499.9916,649.9913,815.101,706,248
2026-04-2416,699.9916,749.9916,499.9916,649.9913,815.102,276,225
← NewerPage 2 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.