Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2026-01-2317,549.9917,699.9917,399.9917,649.9914,644.842,403,310
2026-01-2217,299.9917,699.9917,299.9917,699.9914,686.334,791,279
2026-01-2117,649.9917,649.9917,249.9917,399.9914,437.412,786,767
2026-01-2017,949.9917,949.9917,649.9917,699.9914,686.333,167,969
2026-01-1917,999.9917,999.9917,799.9917,999.9914,935.2513,205,815
2026-01-1617,949.9917,999.9917,799.9917,999.9914,935.252,318,681
2026-01-1517,899.9917,949.9917,649.9917,949.9914,893.762,600,396
2026-01-1417,699.9917,949.9917,549.9917,899.9914,852.274,109,506
2026-01-1317,799.9917,799.9917,499.9917,699.9914,686.333,203,471
2026-01-1217,399.9917,749.9917,299.9917,749.9914,727.819,101,694
2026-01-0917,399.9917,449.9917,249.9917,349.9914,395.922,529,471
2026-01-0817,349.9917,499.9917,199.9917,399.9914,437.4123,719,859
2026-01-0717,299.9917,349.9917,149.9917,349.9914,395.9236,025,144
2026-01-0617,249.9917,299.9916,999.9917,299.9914,354.432,497,369
2026-01-0517,399.9917,399.9917,049.9917,199.9914,271.462,493,797
2025-12-3117,249.9917,449.9917,049.9917,449.9914,478.892,911,097
2025-12-3017,299.9917,299.9917,099.9917,199.9914,271.462,156,968
2025-12-2917,149.9917,299.9917,099.9917,299.9914,354.432,158,086
2025-12-2617,399.9917,399.9917,099.9917,299.9914,354.432,524,616
2025-12-2517,299.9917,499.9917,199.9917,349.9914,395.9217,280,256
2025-12-2417,599.9917,599.9917,199.9917,499.9914,520.382,783,174
2025-12-2317,699.9917,699.9917,399.9917,499.9914,520.383,209,478
2025-12-2217,499.9917,749.9917,349.9917,749.9914,727.8111,680,030
2025-12-1917,449.9917,499.9917,299.9917,499.9914,520.3862,143,053
2025-12-1817,399.9917,449.9917,099.9917,449.9914,478.8932,915,555
2025-12-1717,449.9917,499.9917,199.9917,449.9914,478.8931,915,585
2025-12-1617,199.9917,549.9917,049.9917,549.9914,561.872,960,234
2025-12-1517,249.9917,249.9916,999.9917,199.9914,271.467,504,180
2025-12-1217,449.9917,449.9916,999.9917,299.9914,354.432,997,170
2025-12-1117,499.9917,499.9917,199.9917,449.9914,478.892,817,697
2025-12-1017,299.9917,549.9917,199.9917,449.9914,478.892,937,501
2025-12-0917,399.9917,499.9917,099.9917,399.9914,437.413,301,269
2025-12-0817,349.9917,599.9917,349.9917,549.9914,561.872,899,161
2025-12-0517,699.9917,699.9917,349.9917,699.9914,686.333,518,576
2025-12-0417,799.9917,799.9917,499.9917,699.9914,686.3312,053,653
2025-12-0317,299.9917,749.9917,249.9917,749.9914,727.813,802,272
2025-12-0217,199.9917,249.9917,049.9917,249.9914,312.953,345,868
2025-12-0117,299.9917,299.9917,049.9917,199.9914,271.465,816,904
2025-11-2817,199.9917,349.9917,099.9917,299.9914,354.433,288,113
2025-11-2717,299.9917,449.9917,149.9917,349.9914,395.9212,631,259
2025-11-2617,049.9917,249.9916,999.9917,249.9914,312.9510,838,698
2025-11-2517,199.9917,299.9916,899.9917,099.9914,188.4932,297,008
2025-11-2417,099.9917,399.9916,949.9917,399.9914,437.412,907,238
2025-11-2116,799.9917,149.9916,799.9917,149.9914,229.973,445,140
2025-11-2017,149.9917,199.9916,999.9916,999.9914,105.513,690,555
2025-11-1917,349.9917,349.9916,999.9917,199.9914,271.4617,514,679
2025-11-1817,449.9917,449.9917,049.9917,349.9914,395.924,117,140
2025-11-1716,999.9917,449.9916,899.9917,449.9914,478.8915,117,302
2025-11-1417,049.9917,099.9916,899.9916,999.9914,105.513,877,541
2025-11-1316,999.9917,249.9916,899.9917,149.9914,229.974,256,555
2025-11-1216,649.9917,199.9916,599.9917,149.9914,229.974,378,201
2025-11-1116,899.9916,899.9916,599.9916,599.9913,773.623,486,455
2025-11-1017,249.9917,249.9916,849.9916,849.9913,981.053,211,393
2025-11-0717,199.9917,349.9916,899.9917,199.9914,271.4610,288,943
2025-11-0617,349.9917,499.9917,199.9917,449.9914,478.8916,536,091
2025-11-0517,699.9917,749.9917,349.9917,499.9914,520.382,941,146
2025-11-0417,399.9917,799.9917,199.9917,799.9914,769.303,843,425
2025-11-0317,699.9917,749.9917,299.9917,749.9914,727.813,872,346
2025-10-3117,799.9917,899.9917,449.9917,699.9914,686.334,990,003
2025-10-3017,949.9917,949.9917,549.9917,899.9914,852.273,130,699
← NewerPage 4 of 21 · 1,248 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.