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
2022-06-2118,349.9919,899.9918,049.9918,299.998,490.0343,582,533
2022-06-2020,649.9921,299.9919,199.9919,199.998,907.5731,859,515
2022-06-1720,849.9921,499.9920,599.9920,599.999,557.0837,372,852
2022-06-1623,399.9923,399.9921,949.9922,149.9910,276.1823,886,831
2022-06-1524,499.9924,749.9922,649.9922,649.9910,508.1534,004,707
2022-06-1425,399.9925,699.9924,149.9924,349.9911,296.8431,740,202
2022-06-1326,499.9926,999.9925,949.9925,949.9912,039.1436,433,524
2022-06-1028,599.9928,999.9927,849.9927,849.9912,920.6227,494,651
2022-06-0929,349.9929,599.9928,849.9928,999.9913,454.1514,036,537
2022-06-0828,499.9929,749.9928,199.9929,299.9913,593.3326,444,383
2022-06-0728,699.9928,949.9927,249.9928,199.9913,083.0032,401,831
2022-06-0629,549.9929,899.9928,799.9928,999.9913,454.1522,963,725
2022-06-0328,799.9929,699.9928,799.9929,249.9913,570.1330,199,428
2022-06-0229,599.9930,199.9928,799.9928,999.9913,454.1533,546,818
2022-06-0129,499.9929,899.9928,699.9929,549.9913,709.3125,322,772
2022-05-3129,399.9930,049.9928,999.9929,649.9913,755.7132,068,836
2022-05-3030,049.9930,699.9929,499.9929,899.9913,871.6925,513,428
2022-05-2729,299.9930,449.9929,249.9929,899.9913,871.6936,793,384
2022-05-2628,899.9930,199.9928,799.9929,449.9913,662.9250,743,925
2022-05-2528,099.9929,299.9927,999.9928,799.9913,361.3630,252,630
2022-05-2426,399.9928,099.9925,149.9928,099.9913,036.6038,193,760
2022-05-2328,499.9928,649.9926,499.9926,499.9912,294.3153,818,134
2022-05-2028,799.9929,499.9928,399.9928,449.9913,198.9828,864,829
2022-05-1927,599.9928,999.9927,599.9928,499.9913,222.1833,641,534
2022-05-1829,199.9929,949.9928,599.9928,649.9913,291.7743,175,055
2022-05-1726,999.9929,149.9926,899.9929,149.9913,523.7434,351,306
2022-05-1627,399.9927,599.9927,199.9927,299.9912,665.4632,587,080
2022-05-1325,999.9926,599.9925,049.9925,799.9911,969.5543,735,513
2022-05-1227,249.9927,549.9925,799.9925,799.9911,969.5528,161,512
2022-05-1128,049.9928,099.9927,349.9927,699.9912,851.0310,732,232
2022-05-1025,999.9928,049.9925,949.9927,899.9912,943.8226,968,017
2022-05-0928,449.9928,499.9926,849.9926,849.9912,456.6833,858,356
2022-05-0629,999.9930,699.9928,849.9928,849.9913,384.5626,450,663
2022-05-0532,499.9932,749.9930,299.9930,999.9914,382.0217,671,220
2022-05-0433,549.9933,799.9931,999.9931,999.9914,845.9614,039,154
2022-04-2933,499.9934,199.9933,149.9933,549.9915,565.0616,242,780
2022-04-2834,299.9934,649.9933,299.9933,499.9915,541.8610,828,694
2022-04-2734,249.9934,599.9933,699.9934,399.9915,959.409,139,126
2022-04-2632,499.9934,499.9931,349.9934,499.9916,005.8022,205,460
2022-04-2535,999.9936,249.9933,549.9933,549.9915,565.0619,442,250
2022-04-2236,499.9936,649.9934,999.9936,049.9916,724.9012,344,875
2022-04-2134,599.9936,799.9934,499.9936,049.9916,724.9021,917,801
2022-04-2034,949.9935,999.9934,699.9935,199.9916,330.5517,707,328
2022-04-1937,599.9938,399.9934,999.9934,999.9916,237.7621,436,555
2022-04-1839,299.9939,999.9937,199.9937,499.9917,397.6028,780,753
2022-04-1541,799.9942,099.9939,849.9939,999.9918,557.4416,904,583
2022-04-1442,949.9942,949.9941,899.9941,999.9919,485.329,324,375
2022-04-1341,999.9942,749.9940,899.9942,549.9919,740.4814,694,677
2022-04-1243,099.9943,399.9941,599.9941,799.9919,392.5312,260,798
2022-04-0843,999.9944,249.9942,999.9942,999.9919,949.2512,749,737
2022-04-0744,599.9945,349.9944,049.9944,049.9920,436.3916,816,144
2022-04-0643,699.9944,899.9943,699.9944,599.9920,691.5514,213,413
2022-04-0544,799.9945,399.9944,249.9944,299.9920,552.3712,589,257
2022-04-0443,499.9945,049.9943,099.9944,999.9920,877.1225,827,933
2022-04-0141,999.9942,899.9941,399.9942,899.9919,902.8613,613,534
2022-03-3142,799.9942,799.9941,999.9941,999.9919,485.327,395,308
2022-03-3042,099.9943,199.9942,049.9942,299.9919,624.5012,206,724
2022-03-2942,899.9942,899.9942,599.9942,649.9919,786.877,153,193
2022-03-2842,899.9943,249.9941,799.9942,249.9919,601.3018,126,493
2022-03-2543,749.9943,949.9943,299.9943,449.9920,158.0213,828,786
← NewerPage 19 of 21 · 1,250 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.