SSI Securities Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	34,599.98	34,899.98	34,049.98	34,149.98	18,601.80	39,582,541
2024-02-22	34,849.98	34,949.98	34,549.98	34,649.98	18,874.16	23,890,489
2024-02-21	35,299.98	35,299.98	34,699.98	34,949.98	19,037.57	30,417,628
2024-02-20	35,649.98	35,799.98	35,249.98	35,299.98	19,228.22	29,939,879
2024-02-19	34,999.98	35,199.98	34,399.98	35,199.98	19,173.75	53,831,352
2024-02-16	35,349.98	35,399.98	34,899.98	34,999.98	19,064.80	29,571,980
2024-02-15	35,199.98	35,499.98	34,999.98	35,099.98	19,119.28	24,410,044
2024-02-07	34,999.98	35,349.98	34,899.98	35,099.98	19,119.28	25,900,340
2024-02-06	35,149.98	35,449.98	34,899.98	34,999.98	19,064.80	23,196,821
2024-02-05	34,799.98	35,149.98	34,499.98	34,949.98	19,037.57	32,126,633
2024-02-02	34,899.98	35,449.98	34,799.98	34,799.98	18,955.86	38,570,813
2024-02-01	34,449.98	34,849.98	34,399.98	34,649.98	18,874.16	18,351,143
2024-01-31	34,299.98	35,149.98	34,199.98	34,399.98	18,737.98	73,561,798
2024-01-30	33,849.98	34,149.98	33,799.98	34,149.98	18,601.80	19,518,460
2024-01-29	34,199.98	34,399.98	33,849.98	33,949.98	18,492.86	20,099,168
2024-01-26	34,149.98	34,349.98	33,949.98	34,099.98	18,574.57	23,425,366
2024-01-25	34,049.98	34,199.98	33,849.98	33,949.98	18,492.86	17,939,631
2024-01-24	33,749.98	34,399.98	33,699.98	33,999.98	18,520.10	49,219,959
2024-01-23	33,999.98	34,099.98	33,649.98	33,799.98	18,411.15	20,714,632
2024-01-22	33,899.98	33,999.98	33,399.98	33,949.98	18,492.86	27,567,536
2024-01-19	33,999.98	34,099.98	33,399.98	33,699.98	18,356.68	36,707,042
2024-01-18	33,799.98	34,049.98	33,649.98	33,799.98	18,411.15	24,160,677
2024-01-17	33,499.98	34,499.98	33,449.98	33,649.98	18,329.45	43,118,432
2024-01-16	32,999.98	33,499.98	32,749.98	33,499.98	18,247.74	31,666,920
2024-01-15	33,999.98	34,099.98	32,999.98	32,999.98	17,975.39	36,472,428
2024-01-12	33,599.98	33,999.98	33,349.98	33,849.98	18,438.39	41,444,350
2024-01-11	33,749.98	34,399.98	33,599.98	33,899.98	18,465.63	41,924,553
2024-01-10	33,949.98	34,049.98	33,349.98	33,699.98	18,356.68	39,116,273
2024-01-09	34,199.98	34,349.98	33,899.98	33,999.98	18,520.10	31,519,528
2024-01-08	34,449.98	34,499.98	33,999.98	34,099.98	18,574.57	34,100,415
2024-01-05	33,799.98	34,149.98	33,599.98	34,149.98	18,601.80	41,212,195
2024-01-04	32,999.98	34,199.98	32,999.98	33,599.98	18,302.21	96,312,353
2024-01-03	32,349.98	32,949.98	32,299.98	32,949.98	17,948.15	18,704,453
2024-01-02	32,999.98	33,199.98	32,499.98	32,499.98	17,703.03	29,596,573
2023-12-29	32,949.98	33,099.98	32,749.98	32,799.98	17,866.45	20,969,573
2023-12-28	32,849.98	33,149.98	32,649.98	32,999.98	17,975.39	18,208,016
2023-12-27	32,949.98	33,149.98	32,799.98	32,799.98	17,866.45	26,742,546
2023-12-26	32,599.98	32,899.98	32,499.98	32,749.98	17,839.21	22,962,210
2023-12-25	32,349.98	32,749.98	32,099.98	32,549.98	17,730.27	23,425,530
2023-12-22	32,349.98	32,949.98	32,199.98	32,349.98	17,621.33	28,769,120
2023-12-21	32,049.98	32,299.98	31,999.98	32,199.98	17,539.62	13,520,223
2023-12-20	32,149.98	32,599.98	31,949.98	32,299.98	17,594.09	22,389,864
2023-12-19	31,749.98	32,149.98	31,349.98	32,149.98	17,512.39	25,834,597
2023-12-18	31,849.98	32,149.98	31,649.98	31,699.98	17,267.27	18,653,137
2023-12-15	32,099.98	32,499.98	31,699.98	31,799.98	17,321.74	34,229,279
2023-12-14	32,499.98	32,499.98	31,899.98	31,999.98	17,430.68	25,671,795
2023-12-13	32,899.98	32,949.98	31,999.98	31,999.98	17,430.68	36,940,012
2023-12-12	32,799.98	32,999.98	32,499.98	32,599.98	17,757.50	22,876,956
2023-12-11	32,599.98	33,049.98	32,099.98	32,699.98	17,811.97	32,825,711
2023-12-08	32,699.98	32,999.98	32,299.98	32,599.98	17,757.50	29,641,821
2023-12-07	33,599.98	33,699.98	32,049.98	32,849.98	17,893.68	72,560,730
2023-12-06	33,349.98	33,849.98	33,249.98	33,599.98	18,302.21	29,403,933
2023-12-05	33,649.98	33,699.98	33,149.98	33,299.98	18,138.80	38,487,855
2023-12-04	32,899.98	33,999.98	32,549.98	33,599.98	18,302.21	74,362,195
2023-12-01	31,699.98	32,249.98	31,249.98	31,999.98	17,430.68	32,860,631
2023-11-30	31,599.98	32,149.98	31,299.98	31,299.98	17,049.38	27,827,725
2023-11-29	31,499.98	31,949.98	31,299.98	31,599.98	17,212.80	20,126,055
2023-11-28	30,999.98	31,499.98	30,199.98	31,399.98	17,103.85	38,381,452
2023-11-27	31,949.98	31,999.98	30,999.98	30,999.98	16,885.97	25,468,171
2023-11-24	31,249.98	31,999.98	30,699.98	31,999.98	17,430.68	40,466,720

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.