Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SSI.VN stock page

SSI Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-1019,549.9919,849.9919,449.9919,799.9910,376.7022,290,510
2023-03-0919,799.9920,099.9919,749.9919,799.9910,376.7029,035,210
2023-03-0819,099.9919,799.9918,999.9919,799.9910,376.7024,473,164
2023-03-0718,999.9919,499.9918,799.9919,399.9910,167.0726,982,406
2023-03-0618,849.9919,199.9918,749.9918,749.999,826.4217,045,945
2023-03-0318,849.9918,849.9918,449.9918,449.999,669.2013,542,026
2023-03-0218,999.9919,099.9918,649.9918,649.999,774.019,026,542
2023-03-0118,299.9918,999.9918,149.9918,949.999,931.2419,571,744
2023-02-2818,599.9918,749.9918,199.9918,249.999,564.3820,204,095
2023-02-2718,799.9918,899.9918,249.9918,249.999,564.3824,485,296
2023-02-2419,749.9919,749.9918,999.9918,999.999,957.4413,380,536
2023-02-2319,299.9919,699.9918,799.9919,699.9910,324.2929,799,702
2023-02-2220,199.9920,399.9919,299.9919,299.9910,114.6639,922,573
2023-02-2120,799.9920,949.9920,449.9920,449.9910,717.3524,467,590
2023-02-2019,449.9920,749.9919,399.9920,749.9910,874.5738,782,470
2023-02-1719,449.9919,649.9919,199.9919,449.9910,193.2714,832,141
2023-02-1619,299.9919,499.9919,149.9919,499.9910,219.4816,145,865
2023-02-1518,899.9919,349.9918,799.9919,099.9910,009.8517,484,345
2023-02-1418,749.9918,899.9918,499.9918,899.999,905.0310,477,655
2023-02-1318,949.9918,999.9918,149.9918,499.999,695.4018,821,513
2023-02-1019,349.9919,599.9918,849.9918,999.999,957.4416,817,892
2023-02-0919,449.9919,749.9919,299.9919,349.9910,140.8712,188,463
2023-02-0819,399.9919,699.9918,699.9919,499.9910,219.4821,739,314
2023-02-0720,099.9920,349.9919,049.9919,049.999,983.6428,507,951
2023-02-0619,599.9919,999.9919,399.9919,999.9910,481.5219,694,050
2023-02-0320,099.9920,299.9919,599.9919,749.9910,350.5021,997,206
2023-02-0220,299.9920,399.9919,899.9920,149.9910,560.1319,670,113
2023-02-0121,699.9921,849.9920,099.9920,149.9910,560.1343,572,079
2023-01-3121,149.9921,649.9920,849.9921,599.9911,320.0429,387,700
2023-01-3020,949.9921,699.9920,699.9920,999.9911,005.5931,543,300
2023-01-2721,499.9921,599.9920,849.9920,949.9910,979.3931,905,465
2023-01-1920,449.9921,249.9920,399.9921,199.9911,110.4144,932,365
2023-01-1820,499.9920,999.9920,299.9920,549.9910,769.7631,752,503
2023-01-1719,599.9920,399.9919,499.9920,399.9910,691.1536,056,165
2023-01-1619,299.9919,499.9919,099.9919,399.9910,167.0712,287,324
2023-01-1319,499.9919,849.9919,099.9919,199.9910,062.2623,489,306
2023-01-1219,349.9919,499.9919,099.9919,299.9910,114.6613,045,098
2023-01-1119,049.9919,749.9919,049.9919,299.9910,114.6622,910,074
2023-01-1018,999.9919,249.9918,449.9918,899.999,905.0319,056,944
2023-01-0919,099.9919,349.9918,849.9918,999.999,957.4415,921,910
2023-01-0619,299.9919,599.9918,899.9918,899.999,905.0321,875,555
2023-01-0519,149.9919,349.9918,699.9919,299.9910,114.6621,820,796
2023-01-0419,199.9919,499.9918,949.9918,999.999,957.4417,510,576
2023-01-0317,799.9918,899.9917,799.9918,899.999,905.0329,586,569
2022-12-3017,749.9918,099.9917,599.9917,699.999,276.1416,595,085
2022-12-2917,999.9918,249.9917,599.9917,599.999,223.7314,341,606
2022-12-2818,449.9918,449.9917,799.9918,149.999,511.9823,359,458
2022-12-2716,999.9918,199.9916,999.9918,199.999,538.1825,400,624
2022-12-2618,199.9918,299.9917,049.9917,049.998,935.4930,903,247
2022-12-2318,999.9919,099.9918,249.9918,299.999,590.5918,629,856
2022-12-2219,499.9919,549.9918,599.9919,099.9910,009.8521,491,587
2022-12-2120,199.9920,199.9918,449.9919,299.9910,114.6643,358,617
2022-12-2020,499.9920,749.9919,349.9919,799.9910,376.7045,100,413
2022-12-1920,499.9921,849.9920,349.9920,499.9910,743.5568,592,009
2022-12-1619,999.9920,599.9919,999.9920,499.9910,743.5535,345,772
2022-12-1520,099.9920,349.9919,949.9920,249.9910,612.5425,683,108
2022-12-1420,999.9920,999.9920,099.9920,099.9910,533.9234,103,364
2022-12-1319,149.9920,399.9918,849.9920,399.9910,691.1541,745,849
2022-12-1220,399.9920,749.9919,099.9919,149.9910,036.0543,800,787
2022-12-0920,699.9920,799.9919,899.9920,249.9910,612.5431,255,570
← NewerPage 16 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.