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
2025-02-1118,649.9918,949.9918,449.9918,949.9915,723.503,246,816
2025-02-1018,499.9918,699.9918,099.9918,699.9915,516.062,987,577
2025-02-0718,199.9918,749.9918,199.9918,699.9915,516.062,756,694
2025-02-0618,799.9918,799.9918,349.9918,649.9915,474.582,752,201
2025-02-0518,549.9918,799.9918,499.9918,649.9915,474.582,403,415
2025-02-0418,699.9918,799.9918,099.9918,799.9915,599.042,573,590
2025-02-0318,299.9918,699.9917,599.9918,699.9915,516.062,521,887
2025-01-2418,599.9918,799.9918,099.9918,749.9915,557.552,745,211
2025-01-2318,749.9918,949.9918,599.9918,749.9915,557.552,874,288
2025-01-2218,599.9918,749.9918,349.9918,749.9915,557.5525,337,457
2025-01-2117,999.9918,449.9917,949.9918,449.9915,308.6319,642,899
2025-01-2017,649.9917,999.9917,649.9917,999.9914,935.252,333,393
2025-01-1717,599.9917,899.9917,599.9917,899.9914,852.272,502,965
2025-01-1617,699.9917,799.9917,299.9917,799.9914,769.303,042,655
2025-01-1517,249.9917,699.9917,099.9917,699.9914,686.336,025,637
2025-01-1417,149.9917,449.9917,149.9917,449.9914,478.892,272,892
2025-01-1317,049.9917,599.9917,049.9917,499.9914,520.388,357,116
2025-01-1017,049.9917,399.9916,949.9917,399.9914,437.412,598,296
2025-01-0917,299.9917,299.9916,899.9917,049.9914,147.002,346,168
2025-01-0816,649.9917,099.9916,599.9917,099.9914,188.492,559,971
2025-01-0716,749.9916,799.9916,549.9916,799.9913,939.563,857,372
2025-01-0616,649.9916,749.9916,599.9916,749.9913,898.082,060,173
2025-01-0316,749.9916,799.9916,499.9916,799.9913,939.562,121,759
2025-01-0216,899.9916,899.9916,449.9916,749.9913,898.081,982,076
2024-12-3116,849.9916,849.9916,599.9916,749.9913,898.082,600,424
2024-12-3016,799.9916,949.9916,699.9916,699.9913,856.592,081,867
2024-12-2717,049.9917,199.9916,899.9916,899.9914,022.542,099,222
2024-12-2617,249.9917,299.9916,899.9916,899.9914,022.542,041,011
2024-12-2516,849.9917,249.9916,849.9917,249.9914,312.9514,371,800
2024-12-2416,899.9917,049.9916,749.9917,049.9914,147.0014,427,481
2024-12-2316,649.9916,949.9916,599.9916,949.9914,064.032,107,297
2024-12-2016,799.9916,899.9916,499.9916,699.9913,856.591,906,028
2024-12-1917,049.9917,099.9916,499.9916,499.9913,690.648,083,535
2024-12-1817,099.9917,249.9917,099.9917,249.9914,312.952,120,795
2024-12-1717,249.9917,299.9916,949.9917,299.9914,354.434,477,207
2024-12-1617,349.9917,349.9917,099.9917,299.9914,354.432,335,683
2024-12-1317,249.9917,399.9917,099.9917,349.9914,395.922,161,772
2024-12-1217,349.9917,399.9917,149.9917,399.9914,437.412,114,046
2024-12-1117,349.9917,399.9917,099.9917,349.9914,395.922,514,655
2024-12-1017,299.9917,449.9917,249.9917,349.9914,395.9213,990,956
2024-12-0917,099.9917,399.9916,999.9917,299.9914,354.4312,811,907
2024-12-0616,999.9917,599.9916,999.9917,249.9914,312.952,237,579
2024-12-0516,949.9917,199.9916,799.9917,199.9914,271.462,774,256
2024-12-0416,799.9916,949.9916,749.9916,949.9914,064.032,106,935
2024-12-0316,949.9916,999.9916,749.9916,999.9914,105.5130,587,077
2024-12-0216,999.9917,049.9916,849.9916,949.9914,064.032,097,776
2024-11-2916,999.9916,999.9916,799.9916,999.9914,105.5110,862,250
2024-11-2816,999.9917,099.9916,799.9916,999.9914,105.512,341,347
2024-11-2716,749.9916,949.9916,749.9916,949.9914,064.032,337,129
2024-11-2616,799.9916,899.9916,749.9916,899.9914,022.542,223,599
2024-11-2516,849.9916,899.9916,699.9916,849.9913,981.059,883,746
2024-11-2216,849.9916,899.9916,699.9916,899.9914,022.542,045,711
2024-11-2116,699.9916,899.9916,549.9916,899.9914,022.5414,912,334
2024-11-2016,549.9916,899.9916,549.9916,899.9914,022.542,296,152
2024-11-1916,549.9916,999.9916,499.9916,899.9914,022.543,974,638
2024-11-1816,599.9916,849.9916,399.9916,849.9913,981.0513,348,101
2024-11-1516,699.9916,799.9916,549.9916,799.9913,939.562,149,479
2024-11-1416,399.9916,749.9916,399.9916,749.9913,898.0834,074,091
2024-11-1316,399.9916,699.9916,349.9916,699.9913,856.598,797,803
2024-11-1216,699.9916,699.9916,449.9916,649.9913,815.1031,476,277
← NewerPage 8 of 21 · 1,245 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.