SSI Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	33,199.98	33,199.98	30,899.98	30,899.98	16,831.50	44,568,561
2023-11-22	32,499.98	32,949.98	32,299.98	32,899.98	17,920.92	40,267,848
2023-11-21	32,799.98	32,799.98	32,299.98	32,549.98	17,730.27	28,346,461
2023-11-20	30,699.98	32,699.98	30,649.98	32,399.98	17,648.56	45,615,375
2023-11-17	32,349.98	32,599.98	31,099.98	31,499.98	17,158.32	48,017,066
2023-11-16	31,899.98	32,299.98	31,349.98	32,299.98	17,594.09	31,270,163
2023-11-15	32,799.98	32,799.98	31,899.98	31,949.98	17,403.44	45,777,029
2023-11-14	31,949.98	32,199.98	31,349.98	31,749.98	17,294.50	43,454,855
2023-11-13	30,999.98	31,599.98	30,799.98	31,449.98	17,131.09	35,027,217
2023-11-10	30,599.98	31,899.98	30,549.98	30,799.98	16,777.03	53,118,993
2023-11-09	30,649.98	31,599.98	30,549.98	30,849.98	16,804.26	56,041,552
2023-11-08	28,349.98	30,299.98	28,299.98	30,299.98	16,504.67	51,890,195
2023-11-07	28,899.98	29,299.98	28,299.98	28,349.98	15,442.49	31,272,952
2023-11-06	29,149.98	29,299.98	28,799.98	28,999.98	15,796.55	29,283,430
2023-11-03	28,999.98	29,049.98	28,299.98	28,899.98	15,742.08	41,618,298
2023-11-02	27,599.98	28,999.98	27,499.98	28,899.98	15,742.08	45,628,162
2023-11-01	25,749.99	27,149.98	25,749.99	27,149.98	14,788.84	50,786,656
2023-10-31	27,549.98	27,899.98	25,649.98	25,749.99	14,026.25	59,832,873
2023-10-30	28,999.98	29,349.98	27,499.98	27,499.98	14,979.49	27,530,977
2023-10-27	29,249.98	29,799.98	28,749.98	29,449.98	16,041.67	32,875,224
2023-10-26	29,699.98	29,949.98	28,649.98	28,699.98	15,633.14	88,925,788
2023-10-25	30,999.98	31,549.98	30,799.98	30,799.98	16,777.03	23,610,956
2023-10-24	30,999.98	31,149.98	30,449.98	31,049.98	16,913.21	23,370,115
2023-10-23	30,599.98	31,349.98	30,399.98	30,599.98	16,668.09	25,542,276
2023-10-20	30,099.98	31,399.98	29,099.98	31,299.98	17,049.38	46,327,734
2023-10-19	31,549.98	31,749.98	29,799.98	30,099.98	16,395.73	47,329,626
2023-10-18	31,799.98	32,149.98	29,799.98	31,549.98	17,185.56	46,717,277
2023-10-17	32,399.98	32,899.98	31,449.98	31,449.98	17,131.09	32,948,181
2023-10-16	33,549.98	33,599.98	31,899.98	32,099.98	17,485.15	46,500,208
2023-10-13	33,299.98	34,099.98	32,999.98	33,549.98	18,274.98	37,776,480
2023-10-12	34,099.98	34,099.98	33,399.98	33,599.98	18,302.21	29,934,141
2023-10-11	32,799.98	33,999.98	32,549.98	33,999.98	18,520.10	38,724,268
2023-10-10	33,599.98	33,899.98	32,699.98	32,699.98	17,811.97	47,020,089
2023-10-09	32,899.98	33,499.98	32,399.98	33,199.98	18,084.33	36,092,396
2023-10-06	31,649.98	32,949.98	31,199.98	32,949.98	17,948.15	43,444,690
2023-10-05	31,899.98	32,399.98	31,499.98	31,649.98	17,240.03	36,711,467
2023-10-04	29,799.98	32,299.98	29,649.98	31,749.98	17,294.50	55,022,282
2023-10-03	31,599.98	31,649.98	30,099.98	30,199.98	16,450.20	69,261,908
2023-10-02	31,799.98	32,649.98	31,699.98	32,099.98	17,485.15	28,260,221
2023-09-29	32,899.98	32,899.98	31,799.98	31,799.98	17,321.74	32,771,936
2023-09-28	32,799.98	32,899.98	31,699.98	32,299.98	17,594.09	45,760,634
2023-09-27	31,699.98	32,999.98	30,899.98	32,999.98	17,975.39	53,080,942
2023-09-26	30,999.98	32,449.98	30,299.98	30,899.98	16,831.50	63,481,233
2023-09-25	32,199.98	33,099.98	30,349.98	30,349.98	16,531.91	70,692,531
2023-09-22	33,649.98	33,949.98	32,349.98	32,599.98	17,757.50	114,041,475
2023-09-21	36,399.98	36,449.98	34,749.98	34,749.98	18,928.63	81,067,552
2023-09-20	36,399.98	36,999.98	36,099.98	36,449.98	19,854.63	38,437,524
2023-09-19	35,799.98	36,199.98	35,199.98	36,199.98	19,718.46	32,196,804
2023-09-18	34,999.98	35,949.98	34,899.98	35,699.98	19,446.10	41,786,510
2023-09-15	35,899.98	36,049.98	34,999.98	35,499.98	19,337.16	39,865,847
2023-09-14	35,799.98	36,249.98	34,899.98	35,649.98	19,418.87	55,593,151
2023-09-13	36,199.98	36,599.98	35,499.98	35,799.98	19,500.57	58,595,058
2023-09-12	33,649.98	35,799.98	33,499.98	35,799.98	19,500.57	60,872,649
2023-09-11	33,999.98	34,349.98	33,399.98	33,499.98	18,247.74	56,508,806
2023-09-08	33,499.98	34,099.98	33,399.98	33,749.98	18,383.92	27,854,447
2023-09-07	34,099.98	34,149.98	33,299.98	33,649.98	18,329.45	38,723,778
2023-09-06	33,349.98	34,499.98	32,949.98	33,999.98	18,520.10	32,291,728
2023-09-05	33,599.98	33,699.98	32,799.98	33,349.98	18,166.04	47,226,994
2023-08-31	33,499.98	33,749.98	33,299.98	33,399.98	18,193.27	33,067,374
2023-08-30	32,399.98	33,899.98	32,099.98	33,499.98	18,247.74	41,396,804

← NewerPage 13 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.