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
2025-10-2917,749.9917,949.9917,399.9917,949.9914,893.763,888,177
2025-10-2817,599.9917,749.9917,049.9917,749.9914,727.812,981,476
2025-10-2717,949.9917,949.9917,549.9917,549.9914,561.875,264,448
2025-10-2418,149.9918,149.9917,649.9917,999.9914,935.255,322,614
2025-10-2318,399.9918,399.9917,799.9918,149.9915,059.717,897,933
2025-10-2218,699.9918,699.9917,649.9918,249.9915,142.6841,235,537
2025-10-2117,899.9918,599.9917,449.9918,549.9915,391.604,289,062
2025-10-2018,649.9918,799.9917,399.9917,399.9914,437.4118,209,575
2025-10-1718,949.9918,949.9918,449.9918,449.9915,308.637,541,764
2025-10-1619,049.9919,149.9918,599.9918,999.9915,764.984,438,922
2025-10-1519,199.9919,349.9918,999.9918,999.9915,764.9810,621,464
2025-10-1419,449.9919,449.9919,099.9919,399.9916,096.883,517,803
2025-10-1319,199.9919,449.9918,999.9919,449.9916,138.379,274,192
2025-10-1019,099.9919,449.9919,049.9919,449.9916,138.377,958,043
2025-10-0919,149.9919,349.9919,049.9919,099.9915,847.967,633,287
2025-10-0819,349.9919,449.9919,199.9919,199.9915,930.933,719,135
2025-10-0719,699.9919,749.9919,199.9919,199.9915,930.932,741,356
2025-10-0619,899.9919,899.9919,099.9919,699.9916,345.803,155,716
2025-10-0319,349.9919,349.9918,999.9918,999.9915,764.985,851,053
2025-10-0219,399.9919,449.9919,199.9919,299.9916,013.903,606,337
2025-10-0119,299.9919,399.9919,099.9919,399.9916,096.882,943,948
2025-09-3019,499.9919,499.9919,049.9919,299.9916,013.902,768,195
2025-09-2919,499.9919,499.9919,049.9919,499.9916,179.853,035,006
2025-09-2619,549.9919,599.9919,299.9919,499.9916,179.853,535,253
2025-09-2519,549.9919,799.9919,449.9919,449.9916,138.375,500,007
2025-09-2419,299.9919,999.9918,999.9919,499.9916,179.853,438,178
2025-09-2319,349.9919,549.9919,199.9919,299.9916,013.9013,396,225
2025-09-2219,599.9919,849.9919,299.9919,299.9916,013.9025,690,860
2025-09-1919,949.9919,999.9919,599.9919,599.9916,262.8312,856,885
2025-09-1820,099.9920,149.9919,549.9919,999.9916,594.7216,497,476
2025-09-1719,949.9920,199.9919,799.9920,099.9916,677.6935,874,483
2025-09-1619,999.9920,099.9919,649.9919,999.9916,594.723,850,913
2025-09-1519,899.9919,899.9919,599.9919,849.9916,470.2636,834,716
2025-09-1220,099.9920,249.9919,599.9919,649.9916,304.3123,090,044
2025-09-1119,999.9920,299.9919,199.9920,099.9916,677.6912,335,369
2025-09-1019,749.9920,099.9919,749.9919,949.9916,553.2337,214,753
2025-09-0919,949.9920,199.9919,599.9919,649.9916,304.313,459,734
2025-09-0821,049.9921,149.9919,949.9919,949.9916,553.235,519,997
2025-09-0521,649.9921,949.9920,999.9920,999.9917,424.464,033,223
2025-09-0421,399.9921,649.9921,199.9921,649.9917,963.783,149,455
2025-09-0321,099.9921,499.9921,049.9921,149.9917,548.924,473,495
2025-08-2921,649.9921,799.9921,199.9921,399.9917,756.353,575,990
2025-08-2821,299.9921,649.9920,799.9921,499.9917,839.323,206,269
2025-08-2721,799.9921,849.9921,099.9921,399.9917,756.353,659,583
2025-08-2620,699.9921,799.9920,199.9921,799.9918,088.243,342,979
2025-08-2522,549.9922,549.9920,699.9920,749.9917,217.026,195,303
2025-08-2223,099.9923,799.9921,899.9922,099.9918,337.176,318,201
2025-08-2121,899.9923,099.9921,599.9923,099.9919,166.905,810,125
2025-08-2020,699.9921,599.9920,399.9921,599.9917,922.3019,141,245
2025-08-1920,599.9920,799.9920,299.9920,699.9917,175.544,363,698
2025-08-1820,699.9920,799.9920,249.9920,599.9917,092.5612,667,644
2025-08-1521,899.9921,899.9920,549.9920,649.9917,134.056,569,850
2025-08-1420,249.9920,799.9919,949.9920,799.9917,258.516,210,296
2025-08-1320,399.9920,449.9919,849.9919,949.9916,553.235,132,510
2025-08-1220,499.9920,549.9920,099.9920,399.9916,926.614,988,728
2025-08-1120,099.9920,599.9919,999.9920,499.9917,009.596,155,075
2025-08-0819,899.9920,099.9919,799.9920,099.9916,677.694,963,193
2025-08-0720,049.9920,199.9919,599.9919,799.9916,428.779,359,930
2025-08-0619,799.9920,499.9919,699.9919,999.9916,594.725,435,224
2025-08-0520,249.9920,849.9919,499.9919,599.9916,262.835,264,705
← NewerPage 5 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.