SSI Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 36,399.98 | 36,699.98 | 35,849.98 | 36,699.98 | 19,990.81 | 27,755,389 |
| 2024-05-22 | 36,799.98 | 37,349.98 | 36,399.98 | 36,449.98 | 19,854.63 | 37,442,795 |
| 2024-05-21 | 36,549.98 | 36,799.98 | 36,299.98 | 36,799.98 | 20,045.28 | 24,140,692 |
| 2024-05-20 | 36,599.98 | 37,099.98 | 36,499.98 | 36,649.98 | 19,963.57 | 32,732,949 |
| 2024-05-17 | 36,099.98 | 36,599.98 | 35,949.98 | 36,399.98 | 19,827.40 | 26,072,356 |
| 2024-05-16 | 36,349.98 | 36,399.98 | 36,049.98 | 36,099.98 | 19,663.98 | 22,815,033 |
| 2024-05-15 | 35,699.98 | 36,299.98 | 35,499.98 | 35,949.98 | 19,582.28 | 34,418,871 |
| 2024-05-14 | 35,649.98 | 35,899.98 | 35,349.98 | 35,499.98 | 19,337.16 | 11,524,151 |
| 2024-05-13 | 35,649.98 | 35,899.98 | 35,249.98 | 35,599.98 | 19,391.63 | 18,481,745 |
| 2024-05-10 | 35,299.98 | 35,499.98 | 34,999.98 | 35,449.98 | 19,309.92 | 19,868,196 |
| 2024-05-09 | 35,849.98 | 35,899.98 | 35,049.98 | 35,199.98 | 19,173.75 | 25,187,342 |
| 2024-05-08 | 35,199.98 | 35,899.98 | 35,099.98 | 35,649.98 | 19,418.87 | 22,478,888 |
| 2024-05-07 | 35,799.98 | 35,999.98 | 35,399.98 | 35,549.98 | 19,364.39 | 13,563,995 |
| 2024-05-06 | 34,999.98 | 36,049.98 | 34,949.98 | 35,649.98 | 19,418.87 | 27,526,387 |
| 2024-05-03 | 35,099.98 | 35,299.98 | 34,599.98 | 34,649.98 | 18,874.16 | 15,352,028 |
| 2024-05-02 | 35,199.98 | 35,299.98 | 34,299.98 | 34,699.98 | 18,901.39 | 20,079,494 |
| 2024-04-26 | 34,849.98 | 35,349.98 | 34,699.98 | 35,199.98 | 19,173.75 | 23,395,199 |
| 2024-04-25 | 35,649.98 | 35,649.98 | 35,099.98 | 35,349.98 | 19,255.45 | 17,337,938 |
| 2024-04-24 | 34,999.98 | 35,949.98 | 34,899.98 | 35,649.98 | 19,418.87 | 34,965,084 |
| 2024-04-23 | 35,099.98 | 35,299.98 | 34,299.98 | 34,499.98 | 18,792.45 | 27,447,691 |
| 2024-04-22 | 34,199.98 | 35,499.98 | 33,949.98 | 35,099.98 | 19,119.28 | 32,002,358 |
| 2024-04-19 | 33,949.98 | 34,799.98 | 33,049.98 | 33,199.98 | 18,084.33 | 48,468,089 |
| 2024-04-17 | 35,449.98 | 35,499.98 | 34,399.98 | 34,399.98 | 18,737.98 | 22,966,964 |
| 2024-04-16 | 35,099.98 | 35,299.98 | 34,099.98 | 35,199.98 | 19,173.75 | 54,045,895 |
| 2024-04-15 | 37,299.98 | 37,649.98 | 34,949.98 | 34,949.98 | 19,037.57 | 49,081,258 |
| 2024-04-12 | 37,349.98 | 37,799.98 | 37,049.98 | 37,549.98 | 20,453.81 | 31,967,602 |
| 2024-04-11 | 36,549.98 | 37,399.98 | 36,549.98 | 37,149.98 | 20,235.93 | 19,490,261 |
| 2024-04-10 | 37,599.98 | 37,599.98 | 36,949.98 | 36,949.98 | 20,126.99 | 13,977,311 |
| 2024-04-09 | 36,899.98 | 37,499.98 | 36,699.98 | 37,499.98 | 20,426.58 | 21,765,054 |
| 2024-04-08 | 36,799.98 | 36,999.98 | 36,649.98 | 36,699.98 | 19,990.81 | 19,867,836 |
| 2024-04-05 | 37,149.98 | 37,299.98 | 36,799.98 | 36,799.98 | 20,045.28 | 51,355,888 |
| 2024-04-04 | 38,049.98 | 38,199.98 | 37,649.98 | 37,649.98 | 20,508.28 | 40,796,913 |
| 2024-04-03 | 38,799.98 | 39,199.98 | 37,999.98 | 38,049.98 | 20,726.17 | 42,217,860 |
| 2024-04-02 | 38,299.98 | 38,999.98 | 37,999.98 | 38,899.98 | 21,189.17 | 34,836,384 |
| 2024-04-01 | 38,499.98 | 39,199.98 | 37,849.98 | 38,799.98 | 21,134.70 | 51,027,087 |
| 2024-03-29 | 39,049.98 | 39,099.98 | 38,499.98 | 38,499.98 | 20,971.29 | 28,979,795 |
| 2024-03-28 | 38,999.98 | 39,249.98 | 38,799.98 | 39,149.98 | 21,325.35 | 43,343,699 |
| 2024-03-27 | 38,299.98 | 38,499.98 | 37,899.98 | 38,499.98 | 20,971.29 | 31,348,531 |
| 2024-03-26 | 37,399.98 | 38,199.98 | 37,149.98 | 37,999.98 | 20,698.93 | 32,037,116 |
| 2024-03-25 | 37,849.98 | 38,299.98 | 37,299.98 | 37,499.98 | 20,426.58 | 40,567,713 |
| 2024-03-22 | 37,799.98 | 38,449.98 | 37,599.98 | 37,799.98 | 20,589.99 | 49,013,709 |
| 2024-03-21 | 37,949.98 | 37,999.98 | 37,499.98 | 37,649.98 | 20,508.28 | 45,760,798 |
| 2024-03-20 | 36,399.98 | 37,199.98 | 36,249.98 | 37,199.98 | 20,263.16 | 26,954,367 |
| 2024-03-19 | 36,699.98 | 36,999.98 | 36,149.98 | 36,149.98 | 19,691.22 | 24,142,315 |
| 2024-03-18 | 37,849.98 | 37,999.98 | 35,599.98 | 36,649.98 | 19,963.57 | 79,690,213 |
| 2024-03-15 | 37,799.98 | 37,899.98 | 37,099.98 | 37,799.98 | 20,589.99 | 45,950,322 |
| 2024-03-14 | 38,049.98 | 38,999.98 | 37,799.98 | 37,849.98 | 20,617.22 | 66,002,434 |
| 2024-03-13 | 36,399.98 | 38,099.98 | 36,299.98 | 37,949.98 | 20,671.70 | 58,711,462 |
| 2024-03-12 | 36,349.98 | 36,599.98 | 36,049.98 | 36,299.98 | 19,772.93 | 35,948,778 |
| 2024-03-11 | 36,799.98 | 37,149.98 | 36,199.98 | 36,349.98 | 19,800.16 | 40,735,596 |
| 2024-03-08 | 37,899.98 | 38,099.98 | 36,799.98 | 36,799.98 | 20,045.28 | 58,973,454 |
| 2024-03-07 | 36,999.98 | 37,949.98 | 36,849.98 | 37,699.98 | 20,535.52 | 55,997,118 |
| 2024-03-06 | 37,399.98 | 37,799.98 | 36,699.98 | 37,099.98 | 20,208.69 | 45,383,225 |
| 2024-03-05 | 37,149.98 | 37,449.98 | 36,649.98 | 37,399.98 | 20,372.11 | 52,768,962 |
| 2024-03-04 | 37,799.98 | 37,849.98 | 36,999.98 | 37,149.98 | 20,235.93 | 41,597,475 |
| 2024-03-01 | 37,399.98 | 37,699.98 | 36,999.98 | 37,349.98 | 20,344.87 | 35,685,310 |
| 2024-02-29 | 36,399.98 | 37,699.98 | 36,299.98 | 36,999.98 | 20,154.22 | 70,939,927 |
| 2024-02-28 | 36,099.98 | 36,249.98 | 35,649.98 | 36,099.98 | 19,663.98 | 42,734,135 |
| 2024-02-27 | 35,249.98 | 36,449.98 | 35,099.98 | 35,899.98 | 19,555.04 | 77,655,112 |
| 2024-02-26 | 34,099.98 | 35,349.98 | 34,049.98 | 35,099.98 | 19,119.28 | 44,176,887 |
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.