Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSI.VN stock page

SSI Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0624,099.9925,299.9923,899.9925,149.9913,180.5156,568,648
2023-06-0524,449.9924,599.9923,899.9924,099.9912,630.2331,077,195
2023-06-0223,799.9924,349.9923,699.9924,099.9912,630.2344,974,335
2023-06-0123,199.9923,599.9923,049.9923,449.9912,289.5827,056,509
2023-05-3123,249.9923,499.9922,999.9923,149.9912,132.3530,930,788
2023-05-3023,499.9923,599.9923,099.9923,349.9912,237.1724,911,400
2023-05-2922,849.9923,449.9922,749.9923,399.9912,263.3730,357,129
2023-05-2622,549.9922,699.9922,499.9922,549.9911,817.9114,218,152
2023-05-2522,599.9922,699.9922,449.9922,499.9911,791.7126,235,124
2023-05-2423,149.9923,199.9922,699.9922,699.9911,896.5240,622,145
2023-05-2322,999.9923,299.9922,799.9922,849.9911,975.1333,376,088
2023-05-2223,099.9923,199.9922,849.9922,899.9912,001.3424,223,961
2023-05-1922,799.9923,299.9922,649.9922,899.9912,001.3425,686,387
2023-05-1822,599.9923,149.9922,449.9922,799.9911,948.9344,425,925
2023-05-1722,899.9922,999.9922,399.9922,449.9911,765.5037,085,271
2023-05-1622,899.9923,149.9922,849.9922,899.9912,001.3432,249,594
2023-05-1523,499.9923,599.9922,899.9922,899.9912,001.3434,338,305
2023-05-1222,349.9923,249.9922,299.9923,249.9912,184.7645,098,606
2023-05-1122,499.9922,899.9922,399.9922,399.9911,739.3032,684,059
2023-05-1022,249.9922,699.9922,249.9922,499.9911,791.7131,208,682
2023-05-0922,399.9922,449.9922,049.9922,249.9911,660.6921,958,350
2023-05-0821,649.9922,299.9921,599.9922,299.9911,686.8946,834,174
2023-05-0521,749.9921,799.9921,449.9921,449.9911,241.4315,619,916
2023-05-0421,349.9921,899.9921,299.9921,749.9911,398.6527,077,658
2023-04-2821,299.9921,549.9921,249.9921,549.9911,293.8327,313,909
2023-04-2721,399.9921,449.9921,099.9921,149.9911,084.2014,978,221
2023-04-2621,099.9921,349.9920,699.9921,349.9911,189.0237,737,247
2023-04-2521,649.9921,699.9920,949.9921,099.9911,058.0030,843,405
2023-04-2421,699.9921,899.9921,449.9921,499.9911,267.6316,662,304
2023-04-2121,399.9922,199.9921,349.9921,649.9911,346.2450,432,362
2023-04-2021,199.9921,399.9921,049.9921,099.9911,058.0018,130,140
2023-04-1921,799.9921,849.9921,249.9921,299.9911,162.8122,345,269
2023-04-1821,449.9921,749.9921,149.9921,749.9911,398.6531,628,064
2023-04-1721,199.9921,499.9921,149.9921,349.9911,189.0221,246,647
2023-04-1421,899.9922,049.9921,199.9921,199.9911,110.4144,169,183
2023-04-1322,099.9922,249.9921,649.9921,749.9911,398.6529,029,799
2023-04-1222,599.9922,699.9921,949.9921,999.9911,529.6727,908,880
2023-04-1122,399.9922,599.9921,799.9922,599.9911,844.1141,394,835
2023-04-1022,749.9923,199.9922,249.9922,399.9911,739.3043,439,280
2023-04-0721,899.9922,499.9921,749.9922,499.9911,791.7141,529,929
2023-04-0622,649.9922,999.9921,849.9921,849.9911,451.0641,357,619
2023-04-0522,399.9922,599.9922,099.9922,499.9911,791.7130,196,459
2023-04-0422,099.9922,699.9921,799.9922,499.9911,791.7150,863,222
2023-04-0321,999.9922,149.9921,899.9921,999.9911,529.6752,194,158
2023-03-3121,049.9921,699.9920,849.9921,499.9911,267.6353,177,688
2023-03-3021,499.9921,699.9920,949.9920,949.9910,979.3938,352,597
2023-03-2920,799.9921,099.9920,749.9921,049.9911,031.8026,523,019
2023-03-2821,199.9921,299.9920,749.9920,799.9910,900.7831,315,085
2023-03-2720,499.9921,399.9920,449.9920,999.9911,005.5943,648,477
2023-03-2420,449.9920,649.9920,399.9920,449.9910,717.3530,646,009
2023-03-2319,699.9920,399.9919,649.9920,349.9910,664.9429,991,523
2023-03-2220,149.9920,299.9919,849.9919,849.9910,402.9023,832,287
2023-03-2119,699.9919,999.9919,349.9919,999.9910,481.5228,824,535
2023-03-2020,199.9920,249.9919,499.9919,499.9910,219.4830,901,278
2023-03-1720,399.9920,499.9920,049.9920,299.9910,638.7431,702,660
2023-03-1620,199.9920,649.9920,149.9920,149.9910,560.1332,938,507
2023-03-1519,649.9920,349.9919,499.9920,349.9910,664.9446,764,658
2023-03-1419,649.9919,699.9918,999.9919,049.999,983.6425,087,317
2023-03-1319,549.9919,949.9919,199.9919,649.9910,298.0933,783,174
2023-03-1019,549.9919,849.9919,449.9919,799.9910,376.7022,290,510
← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-171,200.0000 VND
2025-09-251,000.0000 VND
2024-09-231,244.4444 VND
2023-06-20999.9994 VND
2022-06-221,063.9529 VND
2021-06-15999.9997 VND
2020-07-20999.9997 VND
2019-10-04999.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.