HOSE · SSB · stock
Southeast Asia Commercial Joint Stock Bank (SSB) stock price history
Every HOSE trading session of Southeast Asia Commercial Joint Stock Bank from Mar 24, 2021 to Sep 28, 2026: 1,375 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSB adjusted close, 2021 to 2026
- ₫24,100
- All time high, 2026
- ₫24,800
- 52 week high, ₫13,230 low
- 1,375
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SSB key facts
- Southeast Asia Commercial Joint Stock Bank (SSB) closed at ₫18,850 on Sep 28, 2026 on HOSE.
- SSB's all time high close is ₫24,100, set on Sep 18, 2026; its all time low close is ₫8,250 on Mar 24, 2021.
- SSB's 52 week range is ₫13,230 to ₫24,800.
- SSB returned +16.5% over the year to Sep 28, 2026 and +17.7% over five years.
- Since Mar 24, 2021 SSB returned +128%, +16.2% a year compounded.
- SSB's deepest drawdown was -43.7% from Aug 11, 2023 to Sep 12, 2024.
- DataCedar holds 1,375 daily sessions of SSB history from Mar 24, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SSB price chart, 2021 to 2026
SSB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | +17.1% |
| 6 months | +34.5% |
| Year to date | +30.2% |
| 1 year | +16.5% |
| 3 years | +3.2% |
| 5 years | +17.7% |
| 10 years | n/a |
| Since Mar 24, 2021 | +128.5% |
| Compound annual growth, 5.5 years | +16.2% |
SSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫24,100 on Sep 18, 2026
- All time low close
- ₫8,250 on Mar 24, 2021
- 52 week high
- ₫24,800 on Sep 18, 2026
- 52 week low
- ₫13,230 on Mar 9, 2026
- Deepest drawdown
- -43.7% from Aug 11, 2023 to Sep 12, 2024, recovered Sep 16, 2026
- Best single session
- +7.0% on Mar 25, 2021
- Worst single session
- -6.9% on Sep 22, 2026
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2021
- 2.3×
- Best calendar year
- 2025, +4%
- Worst calendar year
- 2024, -20%
SSB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫14,440 | ₫24,800 | ₫13,230 | ₫18,850 | +30.2% | 426.2M | 180 |
| 2025 | ₫14,020 | ₫19,750 | ₫13,650 | ₫14,480 | +4.2% | 634M | 249 |
| 2024 | ₫17,460 | ₫17,600 | ₫12,490 | ₫13,900 | -20.4% | 515.5M | 250 |
| 2023 | ₫20,010 | ₫22,860 | ₫16,290 | ₫17,460 | -12.6% | 259.4M | 249 |
| 2022 | ₫21,650 | ₫21,720 | ₫15,550 | ₫19,980 | -7.4% | 414.1M | 249 |
| 2021 | ₫8,250 | ₫21,720 | ₫8,250 | ₫21,580 | n/a | 434.9M | 198 |
SSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫18,850 | +10.2% |
| August 2026 | ₫17,100 | +10.0% |
| July 2026 | ₫15,550 | -4.0% |
| June 2026 | ₫16,200 | +15.7% |
| May 2026 | ₫14,000 | +1.0% |
| April 2026 | ₫13,860 | -1.4% |
| March 2026 | ₫14,060 | +0.3% |
| February 2026 | ₫14,020 | -1.5% |
| January 2026 | ₫14,230 | -1.7% |
| December 2025 | ₫14,480 | +0.9% |
| November 2025 | ₫14,350 | -2.3% |
| October 2025 | ₫14,690 | -8.2% |
About the SSB data
Daily bars. 1,375 sessions from Mar 24, 2021 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
SSB share price history
