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
2022-12-0819,749.9920,549.9919,549.9920,549.9910,769.7657,272,316
2022-12-0719,549.9919,949.9918,899.9919,249.9910,088.4634,724,241
2022-12-0620,399.9920,949.9919,549.9919,549.9910,245.6867,869,655
2022-12-0520,299.9920,799.9919,799.9920,799.9910,900.7862,568,689
2022-12-0218,099.9919,449.9918,099.9919,449.9910,193.2748,408,411
2022-12-0119,499.9919,649.9918,199.9918,199.999,538.1860,840,499
2022-11-3018,699.9919,399.9918,449.9919,249.9910,088.4648,742,541
2022-11-2918,499.9919,149.9917,999.9918,949.999,931.2453,819,223
2022-11-2817,499.9918,249.9917,499.9918,249.999,564.3855,290,004
2022-11-2516,399.9917,099.9916,149.9917,099.998,961.7037,616,792
2022-11-2415,449.9915,999.9915,249.9915,999.998,385.2126,602,370
2022-11-2316,199.9916,449.9915,799.9915,799.998,280.4022,390,191
2022-11-2215,899.9916,999.9915,899.9916,349.998,568.6448,619,086
2022-11-2116,449.9916,499.9915,949.9916,099.998,437.6220,990,231
2022-11-1815,749.9916,599.9915,349.9916,249.998,516.2356,773,258
2022-11-1715,149.9915,849.9915,099.9915,799.998,280.4038,339,317
2022-11-1613,099.9914,849.9913,049.9914,849.997,782.5344,263,943
2022-11-1513,999.9914,249.9913,299.9913,899.997,284.6546,040,003
2022-11-1413,799.9914,499.9913,199.9914,249.997,468.0833,740,875
2022-11-1114,299.9914,599.9913,799.9914,099.997,389.4732,560,114
2022-11-1014,699.9914,799.9913,899.9913,899.997,284.6530,229,906
2022-11-0915,149.9915,599.9914,899.9914,899.997,808.7314,273,239
2022-11-0813,799.9915,149.9913,799.9914,999.997,861.1427,569,343
2022-11-0715,249.9915,499.9914,299.9914,299.997,494.2836,589,489
2022-11-0416,249.9916,299.9915,349.9915,349.998,044.5641,759,132
2022-11-0316,199.9916,799.9916,149.9916,499.998,647.2518,627,725
2022-11-0216,949.9917,049.9916,499.9916,499.998,647.2526,577,450
2022-11-0116,599.9917,049.9916,299.9916,949.998,883.0837,098,551
2022-10-3115,899.9916,399.9915,199.9916,299.998,542.4434,923,439
2022-10-2816,199.9916,399.9915,849.9915,899.998,332.8127,257,346
2022-10-2715,099.9915,849.9914,999.9915,849.998,306.6039,243,496
2022-10-2615,299.9915,599.9914,699.9914,849.997,782.5314,934,773
2022-10-2515,099.9916,049.9914,299.9915,049.997,887.3439,100,861
2022-10-2416,299.9916,399.9915,099.9915,099.997,913.5438,487,362
2022-10-2117,399.9917,449.9916,199.9916,199.998,490.0346,522,833
2022-10-2017,499.9917,849.9917,249.9917,399.999,118.9218,537,553
2022-10-1917,899.9917,999.9917,499.9917,649.999,249.9420,291,644
2022-10-1818,399.9918,499.9917,699.9917,799.999,328.5531,170,484
2022-10-1717,599.9917,999.9917,249.9917,999.999,433.3627,939,374
2022-10-1417,999.9918,399.9917,799.9917,899.999,380.9636,325,531
2022-10-1317,249.9917,699.9916,999.9917,499.999,171.3321,496,013
2022-10-1216,399.9917,299.9916,249.9917,249.999,040.3130,678,469
2022-10-1117,049.9917,399.9916,199.9916,199.998,490.0327,353,093
2022-10-1016,749.9917,699.9916,549.9917,399.999,118.9228,884,867
2022-10-0717,049.9917,099.9916,199.9916,799.998,804.4739,880,276
2022-10-0618,649.9918,649.9917,399.9917,399.999,118.9220,218,687
2022-10-0518,349.9918,799.9918,199.9918,649.999,774.0123,848,354
2022-10-0418,899.9919,099.9917,599.9917,799.999,328.5526,024,122
2022-10-0319,599.9919,649.9918,449.9918,449.999,669.2027,689,026
2022-09-3019,149.9919,799.9918,299.9919,799.9910,376.7033,820,062
2022-09-2920,199.9920,199.9919,299.9919,299.9910,114.6624,495,625
2022-09-2819,399.9920,049.9919,399.9919,749.9910,350.5023,149,275
2022-09-2719,699.9919,999.9919,499.9919,549.9910,245.6823,860,814
2022-09-2620,049.9920,299.9919,249.9919,499.9910,219.4837,555,311
2022-09-2320,999.9921,299.9920,549.9920,649.9910,822.1717,729,448
2022-09-2220,299.9921,199.9920,199.9921,099.9911,058.0028,537,624
2022-09-2120,499.9920,799.9920,349.9920,549.9910,769.7613,742,208
2022-09-2020,199.9920,749.9919,899.9920,699.9910,848.3723,913,114
2022-09-1921,149.9921,149.9919,899.9919,899.9910,429.1137,205,447
2022-09-1621,499.9921,699.9921,049.9921,149.9911,084.2032,243,363
← NewerPage 17 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.