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
2026-04-2316,749.9916,799.9916,599.9916,699.9913,856.592,431,381
2026-04-2216,799.9916,849.9916,599.9916,799.9913,939.562,824,480
2026-04-2116,849.9916,849.9916,649.9916,799.9913,939.5613,365,070
2026-04-2016,799.9916,899.9916,649.9916,849.9913,981.058,432,062
2026-04-1716,649.9916,849.9916,549.9916,849.9913,981.0519,549,387
2026-04-1616,799.9916,899.9916,599.9916,649.9913,815.102,358,457
2026-04-1516,999.9917,049.9916,799.9916,899.9914,022.542,328,969
2026-04-1417,099.9917,099.9916,899.9916,999.9914,105.512,633,169
2026-04-1316,949.9917,149.9916,949.9917,099.9914,188.498,391,300
2026-04-1017,149.9917,149.9916,899.9917,149.9914,229.9745,363,884
2026-04-0917,349.9917,349.9917,049.9917,149.9914,229.972,061,975
2026-04-0816,999.9916,999.9916,849.9916,999.9914,105.512,152,270
2026-04-0716,799.9916,799.9916,649.9916,799.9913,939.562,234,141
2026-04-0616,799.9916,799.9916,649.9916,749.9913,898.082,336,548
2026-04-0316,899.9916,949.9916,699.9916,799.9913,939.562,172,532
2026-04-0216,949.9916,949.9916,749.9916,899.9914,022.5427,611,842
2026-04-0116,999.9917,049.9916,899.9916,999.9914,105.5133,683,027
2026-03-3116,849.9916,949.9916,749.9916,949.9914,064.032,170,296
2026-03-3016,849.9916,899.9916,599.9916,899.9914,022.542,335,081
2026-03-2716,699.9916,899.9916,649.9916,899.9914,022.5419,860,909
2026-03-2616,749.9916,749.9916,599.9916,749.9913,898.082,438,331
2026-03-2516,749.9916,849.9916,649.9916,749.9913,898.082,139,418
2026-03-2416,799.9916,799.9916,599.9916,799.9913,939.562,404,020
2026-03-2316,849.9916,849.9916,349.9916,799.9913,939.562,236,208
2026-03-2016,949.9916,949.9916,749.9916,899.9914,022.542,239,006
2026-03-1916,649.9916,999.9916,599.9916,949.9914,064.033,469,271
2026-03-1816,699.9916,799.9916,599.9916,799.9913,939.5631,732,178
2026-03-1716,549.9916,649.9916,549.9916,649.9913,815.1021,636,474
2026-03-1616,549.9916,549.9916,349.9916,549.9913,732.1323,748,579
2026-03-1316,499.9916,549.9916,349.9916,549.9913,732.138,206,990
2026-03-1216,349.9916,549.9916,299.9916,549.9913,732.132,554,758
2026-03-1116,299.9916,649.9916,249.9916,599.9913,773.628,721,831
2026-03-1016,499.9916,549.9916,199.9916,499.9913,690.6412,326,620
2026-03-0916,599.9916,649.9915,949.9916,299.9913,524.7020,235,209
2026-03-0616,949.9916,999.9916,649.9916,999.9914,105.512,791,628
2026-03-0516,599.9916,999.9916,499.9916,999.9914,105.513,355,714
2026-03-0416,549.9916,799.9916,399.9916,799.9913,939.562,844,971
2026-03-0316,799.9916,799.9916,499.9916,749.9913,898.082,322,877
2026-03-0216,599.9916,799.9916,549.9916,799.9913,939.562,725,653
2026-02-2716,949.9916,999.9916,749.9916,899.9914,022.542,403,909
2026-02-2616,949.9916,999.9916,749.9916,999.9914,105.5126,664,903
2026-02-2516,899.9916,999.9916,799.9916,949.9914,064.032,558,778
2026-02-2416,999.9917,049.9916,899.9916,999.9914,105.512,751,404
2026-02-2317,149.9917,149.9916,949.9917,099.9914,188.491,940,103
2026-02-1316,899.9916,999.9916,749.9916,999.9914,105.512,750,181
2026-02-1216,999.9916,999.9916,649.9916,949.9914,064.032,571,232
2026-02-1116,699.9916,999.9916,599.9916,999.9914,105.5116,232,910
2026-02-1016,699.9916,749.9916,499.9916,749.9913,898.082,428,801
2026-02-0916,699.9916,799.9916,549.9916,749.9913,898.0836,546,070
2026-02-0616,799.9916,799.9916,549.9916,799.9913,939.562,708,681
2026-02-0516,949.9916,999.9916,799.9916,799.9913,939.562,693,577
2026-02-0416,999.9916,999.9916,849.9916,999.9914,105.512,538,082
2026-02-0317,049.9917,149.9916,849.9916,999.9914,105.5116,402,253
2026-02-0217,049.9917,149.9916,749.9917,149.9914,229.9723,429,912
2026-01-3017,399.9917,499.9917,149.9917,149.9914,229.972,865,552
2026-01-2917,449.9917,449.9917,249.9917,449.9914,478.893,683,998
2026-01-2817,499.9917,549.9917,249.9917,449.9914,478.894,368,890
2026-01-2717,349.9917,499.9917,199.9917,449.9914,478.892,171,048
2026-01-2617,599.9917,599.9917,199.9917,349.9914,395.922,374,412
2026-01-2317,549.9917,699.9917,399.9917,649.9914,644.842,403,310
← NewerPage 3 of 5 · 247 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.