SSI Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 31,399.98 | 31,549.98 | 30,799.98 | 30,899.98 | 16,831.50 | 15,313,217 |
| 2024-08-14 | 31,799.98 | 31,849.98 | 31,299.98 | 31,399.98 | 17,103.85 | 11,840,602 |
| 2024-08-13 | 31,949.98 | 31,949.98 | 31,249.98 | 31,699.98 | 17,267.27 | 15,480,233 |
| 2024-08-12 | 31,599.98 | 31,999.98 | 31,199.98 | 31,999.98 | 17,430.68 | 18,157,191 |
| 2024-08-09 | 30,549.98 | 31,599.98 | 30,299.98 | 31,299.98 | 17,049.38 | 24,462,671 |
| 2024-08-08 | 30,299.98 | 30,699.98 | 29,899.98 | 29,999.98 | 16,341.26 | 18,302,778 |
| 2024-08-07 | 30,899.98 | 30,899.98 | 30,249.98 | 30,599.98 | 16,668.09 | 11,848,597 |
| 2024-08-06 | 30,299.98 | 30,999.98 | 29,649.98 | 30,599.98 | 16,668.09 | 28,094,306 |
| 2024-08-05 | 30,649.98 | 30,799.98 | 29,599.98 | 29,599.98 | 16,123.38 | 36,423,411 |
| 2024-08-02 | 29,849.98 | 31,349.98 | 29,749.98 | 31,249.98 | 17,022.15 | 25,159,127 |
| 2024-08-01 | 32,099.98 | 32,099.98 | 29,999.98 | 30,299.98 | 16,504.67 | 39,145,617 |
| 2024-07-31 | 32,199.98 | 32,299.98 | 31,699.98 | 31,799.98 | 17,321.74 | 15,389,079 |
| 2024-07-30 | 32,199.98 | 32,399.98 | 31,899.98 | 31,949.98 | 17,403.44 | 9,815,793 |
| 2024-07-29 | 32,349.98 | 32,549.98 | 32,199.98 | 32,199.98 | 17,539.62 | 13,102,316 |
| 2024-07-26 | 32,099.98 | 32,299.98 | 31,899.98 | 32,099.98 | 17,485.15 | 11,472,497 |
| 2024-07-25 | 32,299.98 | 32,649.98 | 31,799.98 | 31,899.98 | 17,376.21 | 26,989,783 |
| 2024-07-24 | 33,649.98 | 33,899.98 | 31,949.98 | 32,899.98 | 17,920.92 | 35,967,139 |
| 2024-07-23 | 34,649.98 | 34,749.98 | 33,849.98 | 33,849.98 | 18,438.39 | 20,856,776 |
| 2024-07-22 | 34,749.98 | 35,049.98 | 34,149.98 | 34,649.98 | 18,874.16 | 20,397,883 |
| 2024-07-19 | 34,699.98 | 35,199.98 | 34,499.98 | 34,799.98 | 18,955.86 | 28,305,212 |
| 2024-07-18 | 34,349.98 | 34,399.98 | 33,799.98 | 34,349.98 | 18,710.74 | 15,497,572 |
| 2024-07-17 | 34,599.98 | 34,949.98 | 33,949.98 | 34,149.98 | 18,601.80 | 23,513,931 |
| 2024-07-16 | 34,499.98 | 34,999.98 | 34,349.98 | 34,399.98 | 18,737.98 | 12,262,332 |
| 2024-07-15 | 34,699.98 | 34,699.98 | 34,299.98 | 34,299.98 | 18,683.51 | 6,481,863 |
| 2024-07-12 | 34,799.98 | 34,899.98 | 34,449.98 | 34,449.98 | 18,765.22 | 8,376,679 |
| 2024-07-11 | 34,599.98 | 35,149.98 | 34,449.98 | 34,799.98 | 18,955.86 | 18,036,377 |
| 2024-07-10 | 34,699.98 | 34,749.98 | 34,349.98 | 34,349.98 | 18,710.74 | 9,449,770 |
| 2024-07-09 | 34,599.98 | 34,899.98 | 34,299.98 | 34,649.98 | 18,874.16 | 16,520,095 |
| 2024-07-08 | 34,799.98 | 35,049.98 | 34,399.98 | 34,549.98 | 18,819.69 | 12,614,829 |
| 2024-07-05 | 34,399.98 | 34,649.98 | 34,149.98 | 34,649.98 | 18,874.16 | 12,198,402 |
| 2024-07-04 | 34,449.98 | 34,799.98 | 34,299.98 | 34,399.98 | 18,737.98 | 9,453,605 |
| 2024-07-03 | 34,349.98 | 34,599.98 | 34,349.98 | 34,449.98 | 18,765.22 | 9,759,360 |
| 2024-07-02 | 34,049.98 | 34,349.98 | 33,899.98 | 34,349.98 | 18,710.74 | 11,826,939 |
| 2024-07-01 | 34,049.98 | 34,099.98 | 33,449.98 | 33,899.98 | 18,465.63 | 13,041,959 |
| 2024-06-28 | 34,299.98 | 34,449.98 | 33,749.98 | 33,949.98 | 18,492.86 | 18,629,004 |
| 2024-06-27 | 34,299.98 | 34,549.98 | 34,099.98 | 34,299.98 | 18,683.51 | 8,703,697 |
| 2024-06-26 | 34,549.98 | 34,649.98 | 33,599.98 | 34,399.98 | 18,737.98 | 19,042,959 |
| 2024-06-25 | 34,599.98 | 34,849.98 | 34,399.98 | 34,549.98 | 18,819.69 | 10,749,559 |
| 2024-06-24 | 35,449.98 | 35,499.98 | 34,199.98 | 34,599.98 | 18,846.92 | 45,391,124 |
| 2024-06-21 | 35,799.98 | 35,999.98 | 35,499.98 | 35,499.98 | 19,337.16 | 14,845,900 |
| 2024-06-20 | 36,199.98 | 36,299.98 | 35,399.98 | 35,899.98 | 19,555.04 | 23,403,823 |
| 2024-06-19 | 36,199.98 | 36,299.98 | 35,799.98 | 36,199.98 | 19,718.46 | 16,015,709 |
| 2024-06-18 | 36,099.98 | 36,299.98 | 35,849.98 | 36,099.98 | 19,663.98 | 15,891,252 |
| 2024-06-17 | 35,999.98 | 36,249.98 | 35,749.98 | 35,899.98 | 19,555.04 | 20,577,735 |
| 2024-06-14 | 36,699.98 | 37,199.98 | 36,099.98 | 36,099.98 | 19,663.98 | 44,262,466 |
| 2024-06-13 | 36,799.98 | 36,899.98 | 36,349.98 | 36,499.98 | 19,881.87 | 21,326,818 |
| 2024-06-12 | 35,849.98 | 36,599.98 | 35,799.98 | 36,599.98 | 19,936.34 | 45,482,905 |
| 2024-06-11 | 35,499.98 | 35,799.98 | 35,249.98 | 35,799.98 | 19,500.57 | 24,338,857 |
| 2024-06-10 | 35,499.98 | 35,799.98 | 35,349.98 | 35,349.98 | 19,255.45 | 21,827,027 |
| 2024-06-07 | 35,649.98 | 35,649.98 | 35,299.98 | 35,449.98 | 19,309.92 | 10,571,366 |
| 2024-06-06 | 35,599.98 | 35,649.98 | 35,199.98 | 35,399.98 | 19,282.69 | 14,154,817 |
| 2024-06-05 | 35,449.98 | 35,799.98 | 35,399.98 | 35,399.98 | 19,282.69 | 23,131,176 |
| 2024-06-04 | 35,399.98 | 35,899.98 | 35,349.98 | 35,399.98 | 19,282.69 | 18,756,458 |
| 2024-06-03 | 34,999.98 | 35,599.98 | 34,999.98 | 35,399.98 | 19,282.69 | 20,553,405 |
| 2024-05-31 | 34,849.98 | 34,999.98 | 34,599.98 | 34,699.98 | 18,901.39 | 13,839,712 |
| 2024-05-30 | 34,999.98 | 35,049.98 | 34,299.98 | 34,849.98 | 18,983.10 | 30,923,640 |
| 2024-05-29 | 35,749.98 | 35,899.98 | 35,099.98 | 35,199.98 | 19,173.75 | 21,464,552 |
| 2024-05-28 | 35,299.98 | 35,599.98 | 35,149.98 | 35,599.98 | 19,391.63 | 21,385,823 |
| 2024-05-27 | 35,249.98 | 35,499.98 | 34,799.98 | 35,099.98 | 19,119.28 | 27,611,362 |
| 2024-05-24 | 36,299.98 | 36,449.98 | 34,799.98 | 35,249.98 | 19,200.98 | 46,384,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1,200.0000 VND |
| 2025-09-25 | 1,000.0000 VND |
| 2024-09-23 | 1,244.4444 VND |
| 2023-06-20 | 999.9994 VND |
| 2022-06-22 | 1,063.9529 VND |
| 2021-06-15 | 999.9997 VND |
| 2020-07-20 | 999.9997 VND |
| 2019-10-04 | 999.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.