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
2022-09-1522,099.9922,099.9921,599.9921,649.9911,346.2415,497,610
2022-09-1420,999.9922,149.9920,999.9921,949.9911,503.4643,691,924
2022-09-1321,849.9922,049.9921,199.9921,649.9911,346.2431,104,574
2022-09-1222,499.9922,499.9921,849.9921,849.9911,451.0620,035,883
2022-09-0921,999.9922,199.9921,299.9922,199.9911,634.4855,682,177
2022-09-0822,949.9922,999.9922,049.9922,049.9911,555.8726,194,137
2022-09-0723,699.9923,949.9922,549.9922,549.9911,817.9138,778,538
2022-09-0623,849.9924,149.9923,499.9923,749.9912,446.8018,144,075
2022-09-0524,099.9924,299.9923,699.9923,699.9912,420.6016,916,261
2022-08-3123,699.9924,199.9923,699.9923,999.9912,577.8217,889,135
2022-08-3024,649.9924,799.9923,899.9923,949.9912,551.6220,370,011
2022-08-2924,199.9924,399.9923,549.9924,399.9912,787.4546,944,020
2022-08-2625,499.9925,649.9824,799.9924,799.9912,997.0838,637,375
2022-08-2525,349.9925,999.9825,349.9925,499.9913,363.9324,236,258
2022-08-2425,649.9825,699.9825,149.9925,249.9913,232.9122,076,229
2022-08-2324,299.9925,399.9923,799.9925,399.9913,311.5353,487,878
2022-08-2225,149.9925,349.9924,599.9924,699.9912,944.6727,458,020
2022-08-1925,099.9925,449.9924,899.9925,149.9913,180.5125,825,579
2022-08-1824,299.9925,499.9924,299.9925,099.9913,154.3046,932,706
2022-08-1724,799.9925,149.9924,499.9924,549.9912,866.0635,102,472
2022-08-1624,749.9924,999.9924,449.9924,599.9912,892.2619,288,112
2022-08-1525,149.9925,299.9924,599.9924,749.9912,970.8823,896,555
2022-08-1224,349.9924,899.9924,049.9924,899.9913,049.4928,492,047
2022-08-1124,849.9925,199.9923,799.9924,399.9912,787.4545,980,819
2022-08-1024,549.9924,999.9924,449.9924,549.9912,866.0623,911,147
2022-08-0924,699.9924,949.9924,349.9924,799.9912,997.0824,836,967
2022-08-0825,149.9925,349.9924,349.9924,649.9912,918.4734,841,793
2022-08-0523,349.9925,099.9923,249.9924,799.9912,997.0847,535,382
2022-08-0423,799.9923,899.9922,999.9923,549.9912,341.9934,333,713
2022-08-0322,899.9923,699.9922,849.9923,549.9912,341.9937,598,432
2022-08-0222,999.9923,649.9922,899.9923,199.9912,158.5658,245,027
2022-08-0121,349.9922,799.9921,349.9922,799.9911,948.9347,823,769
2022-07-2921,299.9921,649.9921,049.9921,349.9911,189.0234,416,507
2022-07-2820,899.9921,349.9920,699.9921,149.9911,084.2032,163,685
2022-07-2719,999.9920,399.9919,799.9920,399.9910,691.1529,272,606
2022-07-2620,549.9920,699.9920,099.9920,249.9910,612.5427,309,646
2022-07-2520,699.9921,049.9920,299.9920,449.9910,717.3530,243,842
2022-07-2221,299.9921,499.9920,899.9920,899.9910,953.1829,360,319
2022-07-2121,199.9921,599.9921,099.9921,299.9911,162.8126,226,533
2022-07-2020,999.9921,599.9920,899.9921,299.9911,162.8136,875,910
2022-07-1920,649.9920,899.9920,099.9920,649.9910,822.1733,121,147
2022-07-1821,299.9921,399.9920,699.9920,899.9910,953.1829,709,860
2022-07-1521,599.9921,749.9921,099.9921,099.9911,058.0027,506,713
2022-07-1420,499.9921,949.9920,349.9921,499.9911,267.6338,519,989
2022-07-1320,899.9921,099.9920,299.9920,699.9910,848.3729,329,498
2022-07-1220,549.9921,149.9920,399.9920,899.9910,953.1820,018,505
2022-07-1120,449.9921,149.9919,899.9920,649.9910,822.1742,731,182
2022-07-0819,299.9920,399.9919,299.9920,399.9910,691.1549,735,085
2022-07-0718,799.9919,199.9918,649.9919,099.9910,009.8516,104,877
2022-07-0619,199.9919,799.9918,899.9918,999.999,957.4425,354,390
2022-07-0520,149.9920,349.9919,699.9919,699.9910,324.2923,395,691
2022-07-0420,049.9920,599.9919,949.9920,199.9910,586.3332,645,531
2022-07-0118,649.9919,799.9917,949.9919,699.9910,324.2925,937,065
2022-06-3019,699.9919,849.9918,799.9918,799.999,852.6321,792,269
2022-06-2919,299.9920,199.9919,199.9919,749.9910,350.5023,678,831
2022-06-2819,899.9919,949.9919,449.9919,599.9910,271.8922,140,497
2022-06-2718,749.9919,849.9918,599.9919,849.9910,402.9022,781,702
2022-06-2418,399.9919,099.9918,349.9918,599.999,747.8119,557,480
2022-06-2317,999.9918,499.9917,899.9918,499.999,695.4022,784,489
2022-06-2217,699.9917,699.9917,499.9917,699.999,276.1419,497,639
← NewerPage 18 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.