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
2025-05-1218,749.9919,149.9918,599.9918,999.9915,764.982,996,705
2025-05-0918,499.9918,799.9918,499.9918,699.9915,516.062,028,713
2025-05-0818,449.9918,699.9918,399.9918,699.9915,516.062,454,371
2025-05-0718,499.9918,549.9918,349.9918,549.9915,391.602,144,509
2025-05-0618,449.9918,599.9918,249.9918,449.9915,308.632,063,471
2025-05-0518,449.9918,499.9918,199.9918,449.9915,308.632,204,480
2025-04-2918,699.9918,799.9918,399.9918,399.9915,267.143,283,334
2025-04-2818,249.9918,699.9918,199.9918,599.9915,433.0916,495,488
2025-04-2518,699.9918,749.9918,099.9918,099.9915,018.225,316,872
2025-04-2418,549.9918,899.9918,449.9918,599.9915,433.092,647,589
2025-04-2319,849.9919,899.9918,499.9918,499.9915,350.1233,578,632
2025-04-2218,799.9919,199.9918,249.9919,199.9915,930.9319,225,754
2025-04-2119,299.9919,349.9918,799.9919,049.9915,806.472,202,267
2025-04-1819,599.9919,599.9919,249.9919,349.9916,055.392,405,102
2025-04-1719,099.9919,749.9918,899.9919,349.9916,055.393,437,479
2025-04-1618,299.9918,699.9918,149.9918,699.9915,516.062,386,783
2025-04-1518,599.9919,099.9918,099.9918,599.9915,433.095,888,551
2025-04-1419,149.9919,949.9919,099.9919,149.9915,889.447,573,614
2025-04-1119,549.9920,799.9919,549.9919,999.9916,594.722,808,243
2025-04-1020,449.9920,649.9919,999.9920,649.9917,134.053,214,275
2025-04-0918,899.9919,349.9918,099.9919,299.9916,013.902,978,779
2025-04-0819,299.9919,299.9918,149.9918,999.9915,764.981,902,774
2025-04-0419,799.9919,799.9918,849.9919,199.9915,930.933,206,201
2025-04-0319,499.9919,499.9918,549.9918,699.9915,516.062,288,198
2025-04-0219,599.9919,599.9919,199.9919,199.9915,930.932,482,235
2025-04-0119,599.9919,599.9919,349.9919,549.9916,221.3410,184,444
2025-03-3119,699.9919,699.9919,349.9919,549.9916,221.342,209,980
2025-03-2819,649.9919,699.9919,399.9919,699.9916,345.807,744,029
2025-03-2719,799.9919,799.9919,399.9919,599.9916,262.8315,919,642
2025-03-2619,599.9919,849.9919,549.9919,549.9916,221.3416,279,516
2025-03-2519,799.9919,899.9919,499.9919,799.9916,428.7713,004,016
2025-03-2419,849.9919,849.9919,499.9919,749.9916,387.2933,802,318
2025-03-2119,799.9919,849.9919,549.9919,849.9916,470.2610,581,800
2025-03-2019,799.9919,849.9919,649.9919,849.9916,470.2622,972,247
2025-03-1919,699.9919,799.9919,549.9919,799.9916,428.775,462,701
2025-03-1819,849.9919,849.9919,599.9919,699.9916,345.8012,488,430
2025-03-1719,899.9919,899.9919,649.9919,799.9916,428.772,159,362
2025-03-1419,799.9919,799.9919,599.9919,799.9916,428.7714,051,578
2025-03-1319,849.9919,849.9919,549.9919,799.9916,428.772,226,371
2025-03-1219,799.9919,899.9919,549.9919,849.9916,470.2613,318,333
2025-03-1119,799.9919,799.9919,449.9919,799.9916,428.772,236,012
2025-03-1019,699.9919,849.9919,649.9919,799.9916,428.7715,244,367
2025-03-0719,449.9919,649.9919,299.9919,649.9916,304.312,159,723
2025-03-0619,499.9919,749.9919,399.9919,449.9916,138.372,264,696
2025-03-0519,449.9919,499.9919,299.9919,449.9916,138.373,504,468
2025-03-0419,149.9919,449.9919,149.9919,449.9916,138.3721,707,628
2025-03-0319,399.9919,599.9919,099.9919,449.9916,138.374,106,487
2025-02-2819,549.9919,549.9919,049.9919,399.9916,096.882,725,084
2025-02-2719,299.9919,499.9919,049.9919,499.9916,179.852,137,788
2025-02-2619,699.9919,699.9919,299.9919,299.9916,013.902,146,104
2025-02-2519,649.9919,699.9919,399.9919,599.9916,262.832,138,753
2025-02-2419,299.9919,649.9919,149.9919,649.9916,304.312,501,519
2025-02-2119,499.9919,599.9919,299.9919,549.9916,221.342,221,188
2025-02-2019,399.9919,749.9919,299.9919,599.9916,262.832,669,644
2025-02-1919,599.9919,799.9919,499.9919,599.9916,262.8313,705,805
2025-02-1819,899.9919,899.9919,599.9919,749.9916,387.2928,684,003
2025-02-1719,349.9919,899.9919,249.9919,849.9916,470.262,510,919
2025-02-1419,199.9919,499.9919,149.9919,499.9916,179.852,857,415
2025-02-1318,899.9919,049.9918,649.9919,049.9915,806.472,001,601
2025-02-1218,949.9918,949.9918,699.9918,949.9915,723.502,749,308
← NewerPage 7 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.