SSI Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	32,499.98	32,799.98	31,699.98	32,349.98	17,621.33	58,422,418
2023-08-28	32,299.98	32,699.98	32,099.98	32,449.98	17,675.80	44,355,427
2023-08-25	31,699.98	32,499.98	31,649.98	32,199.98	17,539.62	53,338,032
2023-08-24	30,299.98	32,099.98	30,149.98	31,999.98	17,430.68	64,621,164
2023-08-23	30,999.98	31,149.98	30,149.98	30,399.98	16,559.14	58,742,445
2023-08-22	28,999.98	30,699.98	27,849.98	30,699.98	16,722.56	85,123,336
2023-08-21	28,999.98	29,149.98	28,499.98	28,849.98	15,714.85	63,429,294
2023-08-18	29,699.98	30,399.98	27,999.98	28,299.98	15,415.26	76,133,999
2023-08-17	29,049.98	30,599.98	29,049.98	29,949.98	16,314.03	102,727,850
2023-08-16	28,649.98	29,149.98	28,449.98	28,849.98	15,714.85	23,503,422
2023-08-15	29,199.98	29,199.98	28,649.98	28,699.98	15,633.14	27,353,962
2023-08-14	28,449.98	29,399.98	28,099.98	29,149.98	15,878.26	49,730,855
2023-08-11	28,249.98	28,299.98	27,649.98	28,149.98	15,333.55	45,205,798
2023-08-10	28,599.98	28,849.98	28,099.98	28,099.98	15,306.31	39,400,510
2023-08-09	28,899.98	29,199.98	28,549.98	28,599.98	15,578.67	28,168,624
2023-08-08	29,849.98	29,849.98	28,999.98	29,099.98	15,851.02	19,065,240
2023-08-07	29,599.98	29,949.98	29,399.98	29,699.98	16,177.85	24,782,290
2023-08-04	28,499.98	29,399.98	28,499.98	29,199.98	15,905.49	24,579,321
2023-08-03	28,949.98	29,049.98	28,299.98	28,499.98	15,524.20	24,937,435
2023-08-02	28,699.98	29,149.98	28,599.98	28,999.98	15,796.55	20,098,495
2023-08-01	29,699.98	29,699.98	28,799.98	28,799.98	15,687.61	27,423,197
2023-07-31	29,949.98	30,199.98	29,349.98	29,649.98	16,150.61	25,935,737
2023-07-28	29,449.98	29,899.98	29,349.98	29,749.98	16,205.08	22,346,647
2023-07-27	28,999.98	29,699.98	28,899.98	29,449.98	16,041.67	27,093,643
2023-07-26	28,799.98	29,049.98	28,399.98	28,999.98	15,796.55	21,063,745
2023-07-25	28,699.98	29,099.98	28,499.98	28,799.98	15,687.61	24,836,688
2023-07-24	29,099.98	29,199.98	28,399.98	28,699.98	15,633.14	24,648,393
2023-07-21	27,999.98	28,799.98	27,849.98	28,749.98	15,660.38	26,990,667
2023-07-20	28,499.98	28,499.98	27,599.98	27,999.98	15,251.84	47,434,733
2023-07-19	28,599.98	28,899.98	28,449.98	28,499.98	15,524.20	16,471,467
2023-07-18	28,799.98	28,799.98	28,449.98	28,549.98	15,551.43	21,114,340
2023-07-17	28,549.98	29,199.98	28,549.98	28,799.98	15,687.61	24,048,208
2023-07-14	28,499.98	28,599.98	27,949.98	28,499.98	15,524.20	29,679,367
2023-07-13	28,249.98	28,499.98	27,999.98	28,399.98	15,469.73	26,524,822
2023-07-12	28,299.98	28,599.98	27,649.98	27,949.98	15,224.61	41,060,709
2023-07-11	27,399.98	28,449.98	27,399.98	28,049.98	15,279.08	48,734,555
2023-07-10	26,649.98	27,499.98	26,649.98	27,499.98	14,979.49	50,223,491
2023-07-07	26,099.98	26,449.98	25,649.98	26,449.98	14,407.55	24,258,719
2023-07-06	26,199.98	26,699.98	25,799.98	26,299.98	14,325.84	47,834,426
2023-07-05	26,699.98	26,699.98	26,199.98	26,199.98	14,271.37	26,250,863
2023-07-04	25,699.98	26,499.98	25,549.99	26,499.98	14,434.78	40,105,048
2023-07-03	26,049.98	26,099.98	25,649.98	25,699.98	13,999.01	21,872,768
2023-06-30	25,499.99	25,899.98	25,399.99	25,799.98	14,053.48	29,539,353
2023-06-29	26,649.98	26,649.98	25,449.99	25,449.99	13,862.84	33,054,910
2023-06-28	26,599.98	26,949.98	26,399.98	26,549.98	14,462.02	27,252,592
2023-06-27	25,849.98	26,749.98	25,799.98	26,599.98	14,489.25	33,420,191
2023-06-26	25,999.98	26,049.98	25,249.99	25,799.98	14,053.48	28,665,013
2023-06-23	26,099.98	26,199.98	25,749.99	25,999.98	14,162.43	20,728,404
2023-06-22	26,099.98	26,499.98	25,799.98	26,099.98	14,216.90	24,995,014
2023-06-21	25,699.98	26,199.98	25,599.99	25,999.98	14,162.43	32,791,200
2023-06-20	25,799.98	25,949.98	24,949.99	25,699.98	13,999.01	32,080,891
2023-06-19	26,299.98	26,699.98	26,099.98	26,399.98	13,835.60	25,523,995
2023-06-16	26,049.98	27,199.98	26,049.98	26,099.98	13,678.38	64,708,057
2023-06-15	25,499.99	25,799.98	25,449.99	25,699.98	13,468.75	23,346,342
2023-06-14	25,499.99	26,199.98	25,349.99	25,399.99	13,311.53	43,193,848
2023-06-13	25,499.99	25,699.98	25,099.99	25,349.99	13,285.32	30,198,756
2023-06-12	25,249.99	25,399.99	24,699.99	25,349.99	13,285.32	28,532,870
2023-06-09	24,499.99	25,249.99	24,249.99	25,249.99	13,232.91	37,720,574
2023-06-08	25,299.99	25,399.99	24,299.99	24,299.99	12,735.04	57,185,590
2023-06-07	25,149.99	25,399.99	24,899.99	25,099.99	13,154.30	29,965,227

← NewerPage 14 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.