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
2025-08-0419,849.9920,249.9919,149.9920,249.9916,802.153,571,996
2025-08-0120,849.9920,849.9919,599.9919,599.9916,262.834,960,166
2025-07-3119,549.9920,149.9919,499.9919,499.9916,179.853,470,547
2025-07-3019,849.9920,249.9919,099.9919,249.9915,972.423,166,224
2025-07-2920,699.9921,149.9919,899.9919,899.9916,511.754,732,030
2025-07-2820,899.9921,149.9920,499.9921,099.9917,507.433,847,071
2025-07-2519,949.9920,949.9919,949.9920,699.9917,175.543,544,188
2025-07-2419,899.9920,099.9919,799.9919,949.9916,553.232,339,823
2025-07-2319,999.9920,099.9919,749.9919,849.9916,470.2633,188,978
2025-07-2220,049.9920,049.9919,499.9919,999.9916,594.724,058,047
2025-07-2119,799.9919,949.9919,599.9919,899.9916,511.7511,999,477
2025-07-1819,949.9919,999.9919,649.9919,799.9916,428.775,154,124
2025-07-1719,499.9919,999.9919,299.9919,999.9916,594.723,412,720
2025-07-1619,249.9919,399.9919,199.9919,399.9916,096.882,924,311
2025-07-1519,299.9919,299.9919,099.9919,299.9916,013.904,561,744
2025-07-1419,349.9919,349.9919,049.9919,249.9915,972.427,742,387
2025-07-1119,249.9919,399.9919,049.9919,299.9916,013.903,028,014
2025-07-1019,149.9919,199.9918,999.9919,199.9915,930.933,091,263
2025-07-0918,899.9919,099.9918,849.9919,099.9915,847.963,035,479
2025-07-0818,849.9918,999.9918,699.9918,899.9915,682.012,674,546
2025-07-0718,499.9918,899.9918,499.9918,899.9915,682.013,189,639
2025-07-0418,399.9918,499.9918,249.9918,499.9915,350.122,478,950
2025-07-0318,149.9918,349.9918,049.9918,299.9915,184.172,576,353
2025-07-0217,999.9918,149.9917,999.9918,149.9915,059.712,495,408
2025-07-0118,149.9918,149.9917,999.9917,999.9914,935.252,328,653
2025-06-3018,149.9918,149.9918,049.9918,149.9915,059.712,292,785
2025-06-2718,149.9918,149.9917,949.9918,149.9915,059.712,481,611
2025-06-2617,949.9918,149.9917,899.9918,149.9915,059.712,602,844
2025-06-2518,099.9918,099.9917,899.9918,099.9915,018.2217,181,682
2025-06-2418,099.9918,149.9917,949.9918,099.9915,018.2210,371,996
2025-06-2318,099.9918,099.9917,999.9918,099.9915,018.2214,311,516
2025-06-2018,099.9918,149.9917,999.9918,149.9915,059.713,105,916
2025-06-1917,749.9918,099.9917,749.9918,099.9915,018.229,009,967
2025-06-1817,949.9917,999.9917,749.9917,949.9914,893.7616,493,065
2025-06-1717,999.9917,999.9917,749.9917,949.9914,893.762,361,364
2025-06-1617,999.9917,999.9917,749.9917,949.9914,893.766,354,756
2025-06-1318,099.9918,099.9917,699.9917,949.9914,893.762,792,979
2025-06-1218,199.9918,199.9917,949.9918,149.9915,059.712,449,189
2025-06-1118,049.9918,199.9917,949.9918,049.9914,976.732,616,156
2025-06-1018,349.9918,349.9918,049.9918,099.9915,018.222,522,990
2025-06-0918,099.9918,149.9917,999.9918,149.9915,059.712,402,622
2025-06-0618,049.9918,249.9917,999.9918,199.9915,101.202,347,593
2025-06-0518,349.9918,399.9918,099.9918,099.9915,018.222,711,986
2025-06-0418,349.9918,449.9918,249.9918,249.9915,142.682,857,743
2025-06-0318,499.9918,599.9918,299.9918,299.9915,184.176,112,286
2025-06-0218,399.9918,549.9918,199.9918,499.9915,350.1227,786,139
2025-05-3018,399.9918,399.9918,249.9918,399.9915,267.142,854,262
2025-05-2918,599.9918,599.9918,399.9918,399.9915,267.142,317,650
2025-05-2818,449.9918,649.9918,449.9918,599.9915,433.092,409,660
2025-05-2718,649.9918,649.9918,449.9918,449.9915,308.632,082,395
2025-05-2618,549.9918,649.9918,249.9918,649.9915,474.582,900,599
2025-05-2318,699.9918,799.9918,499.9918,649.9915,474.582,095,617
2025-05-2218,599.9918,649.9918,499.9918,649.9915,474.582,506,967
2025-05-2118,849.9918,849.9918,599.9918,699.9915,516.0618,195,836
2025-05-2018,599.9918,849.9918,499.9918,849.9915,640.522,514,331
2025-05-1918,999.9918,999.9918,649.9918,799.9915,599.0411,712,534
2025-05-1619,249.9919,399.9918,949.9918,999.9915,764.982,384,822
2025-05-1518,749.9919,499.9918,749.9919,399.9916,096.883,351,484
2025-05-1418,599.9918,899.9918,599.9918,849.9915,640.522,892,357
2025-05-1318,999.9919,049.9918,699.9918,699.9915,516.062,534,235
← NewerPage 6 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.