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
2024-11-1116,749.9916,799.9916,399.9916,699.9913,856.5917,845,074
2024-11-0816,849.9916,899.9916,499.9916,749.9913,898.086,309,236
2024-11-0716,899.9916,999.9916,649.9916,849.9913,981.051,948,572
2024-11-0616,749.9916,949.9916,649.9916,899.9914,022.542,239,990
2024-11-0516,599.9916,749.9916,349.9916,749.9913,898.083,372,880
2024-11-0416,799.9916,799.9916,399.9916,699.9913,856.5929,865,764
2024-11-0116,349.9916,949.9916,349.9916,949.9914,064.033,249,708
2024-10-3116,449.9916,549.9916,249.9916,549.9913,732.132,326,523
2024-10-3016,499.9916,499.9916,249.9916,499.9913,690.6424,074,043
2024-10-2916,649.9916,699.9916,449.9916,599.9913,773.6219,172,375
2024-10-2816,399.9916,649.9916,399.9916,649.9913,815.1023,879,885
2024-10-2516,649.9916,649.9916,349.9916,649.9913,815.108,026,167
2024-10-2416,599.9916,649.9916,399.9916,649.9913,815.1054,819,291
2024-10-2316,699.9916,699.9916,449.9916,649.9913,815.1018,024,167
2024-10-2216,649.9916,699.9916,449.9916,699.9913,856.592,229,022
2024-10-2116,449.9916,749.9916,449.9916,699.9913,856.592,434,268
2024-10-1816,749.9917,149.9916,699.9916,699.9913,856.5929,286,787
2024-10-1716,699.9916,799.9916,199.9916,749.9913,898.084,608,574
2024-10-1616,999.9917,299.9916,699.9916,699.9913,856.592,012,086
2024-10-1517,099.9917,599.9917,099.9917,399.9914,437.411,941,461
2024-10-1417,749.9917,749.9917,399.9917,399.9914,437.417,860,573
2024-10-1117,649.9917,699.9917,499.9917,599.9914,603.351,930,494
2024-10-1017,599.9917,799.9917,499.9917,499.9914,520.3810,798,013
2024-10-0917,099.9917,999.9916,949.9917,499.9914,520.382,669,162
2024-10-0817,099.9917,199.9916,949.9917,099.9914,188.492,725,445
2024-10-0717,449.9917,499.9917,099.9917,099.9914,188.491,971,470
2024-10-0417,799.9917,799.9917,449.9917,499.9914,520.382,535,505
2024-10-0317,499.9917,999.9917,499.9917,799.9914,769.303,175,106
2024-10-0217,299.9917,599.9917,199.9917,549.9914,561.872,113,323
2024-10-0117,049.9917,549.9916,999.9917,449.9914,478.8914,573,551
2024-09-3016,999.9917,049.9916,849.9917,049.9914,147.0013,915,752
2024-09-2716,999.9917,149.9916,849.9916,999.9914,105.511,981,112
2024-09-2616,649.9917,049.9916,649.9916,999.9914,105.513,089,416
2024-09-2516,999.9916,999.9916,549.9916,649.9913,815.1015,553,984
2024-09-2415,999.9916,649.9915,899.9916,499.9913,690.64124,690,377
2024-09-2316,699.9916,699.9915,949.9915,949.9913,234.292,421,252
2024-09-2016,849.9917,299.9916,449.9916,549.9913,732.133,262,725
2024-09-1915,799.9916,649.9915,749.9916,649.9913,815.1089,353,101
2024-09-1815,599.9915,799.9915,599.9915,599.9912,943.88119,993,382
2024-09-1715,499.9915,699.9915,249.9915,449.9912,819.4276,942,005
2024-09-1615,399.9915,899.9915,199.9915,249.9912,653.4739,759,442
2024-09-1315,499.9915,699.9915,199.9915,249.9912,653.4750,163,579
2024-09-1216,099.9916,499.9915,049.9915,049.9912,487.536,366,965
2024-09-1116,999.9917,499.9915,999.9915,999.9913,275.782,677,117
2024-09-1017,899.9918,099.9916,999.9916,999.9914,105.5113,034,025
2024-09-0917,999.9918,099.9917,749.9918,099.9915,018.22975,732
2024-09-0618,549.9918,549.9917,999.9917,999.9914,935.2550,084,483
2024-09-0518,499.9918,699.9918,399.9918,499.9915,350.123,008,065
2024-09-0418,749.9919,199.9918,499.9918,499.9915,350.124,473,712
2024-08-3019,349.9919,349.9918,999.9919,199.9915,930.932,735,689
2024-08-2919,099.9919,249.9919,049.9919,149.9915,889.443,039,039
2024-08-2819,449.9919,449.9919,099.9919,249.9915,972.422,871,154
2024-08-2719,699.9919,849.9919,349.9919,399.9916,096.882,695,918
2024-08-2619,799.9919,899.9919,699.9919,849.9916,470.263,280,079
2024-08-2319,649.9920,449.9919,649.9919,999.9916,594.723,361,190
2024-08-2221,560.3122,710.8621,560.3122,710.8616,580.8011,048,113
2024-08-2121,460.2621,660.3621,410.2421,660.3615,813.846,252,926
2024-08-2021,610.3321,660.3621,510.2821,610.3315,777.324,115,376
2024-08-1921,660.3621,660.3621,410.2421,610.3315,777.3212,395,686
2024-08-1621,610.3321,660.3621,410.2421,610.3315,777.329,020,969
← NewerPage 9 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.