Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSI.VN stock page

SSI Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-2122,599.9923,699.9922,599.9923,199.9918,386.3927,619,682
2026-07-2023,899.9924,049.9922,699.9922,699.9917,990.1343,504,578
2026-07-1724,999.9924,999.9924,249.9924,249.9919,218.5313,931,141
2026-07-1624,499.9924,999.9923,699.9924,999.9919,812.9241,758,334
2026-07-1525,449.9925,749.9924,699.9924,699.9919,575.1623,935,118
2026-07-1425,249.9925,849.9924,999.9925,549.9920,248.8021,699,195
2026-07-1326,499.9926,499.9925,099.9925,649.9920,328.0542,195,991
2026-07-1026,999.9927,049.9926,499.9926,549.9921,041.3226,006,285
2026-07-0927,099.9927,249.9926,799.9926,949.9921,358.3213,467,154
2026-07-0827,149.9927,799.9927,099.9927,199.9921,556.4528,699,383
2026-07-0726,749.9927,149.9926,449.9927,149.9921,516.8323,487,484
2026-07-0627,499.9927,699.9926,299.9926,749.9921,199.8221,877,474
2026-07-0327,249.9927,499.9926,949.9927,349.9921,675.3324,137,770
2026-07-0227,249.9927,499.9927,099.9927,099.9921,477.2024,658,535
2026-07-0126,799.9927,299.9926,749.9927,199.9921,556.4514,064,691
2026-06-3026,649.9927,149.9926,599.9926,749.9921,199.8226,620,829
2026-06-2926,499.9926,749.9926,499.9926,599.9921,080.948,922,518
2026-06-2626,499.9926,599.9926,249.9926,399.9920,922.4411,279,109
2026-06-2526,799.9926,849.9926,499.9926,499.9921,001.6913,042,158
2026-06-2426,899.9926,949.9926,549.9926,699.9921,160.2014,451,511
2026-06-2327,249.9927,449.9926,849.9926,849.9921,279.0719,801,374
2026-06-2227,199.9927,449.9926,899.9927,199.9921,556.4512,238,898
2026-06-1927,499.9927,649.9927,149.9927,149.9921,516.8316,546,014
2026-06-1827,699.9927,999.9927,499.9927,499.9921,794.2115,317,238
2026-06-1727,649.9927,899.9927,449.9927,699.9921,952.7118,185,731
2026-06-1627,199.9927,799.9927,049.9927,599.9921,873.4627,848,303
2026-06-1526,699.9927,199.9926,599.9927,049.9921,437.5829,333,938
2026-06-1226,699.9926,799.9926,149.9926,149.9920,724.3117,056,087
2026-06-1126,399.9926,549.9926,299.9926,299.9920,843.198,948,085
2026-06-1026,499.9926,749.9926,349.9926,549.9921,041.3212,102,173
2026-06-0926,399.9926,799.9926,249.9926,499.9921,001.6913,615,336
2026-06-0826,799.9926,849.9926,349.9926,349.9920,882.8124,738,275
2026-06-0527,149.9927,249.9926,899.9926,999.9921,397.9511,069,980
2026-06-0427,349.9927,399.9926,999.9927,099.9921,477.2012,225,053
2026-06-0326,999.9927,549.9926,899.9927,299.9921,635.7118,132,919
2026-06-0227,449.9927,699.9926,949.9926,999.9921,397.9521,120,381
2026-06-0127,499.9927,949.9927,349.9927,449.9921,754.5814,217,413
2026-05-2927,599.9927,999.9927,449.9927,499.9921,794.2114,069,309
2026-05-2827,899.9928,199.9927,549.9927,549.9921,833.8318,234,931
2026-05-2728,099.9928,199.9927,849.9927,899.9922,111.2214,895,522
2026-05-2627,399.9928,099.9927,399.9927,999.9922,190.4722,966,485
2026-05-2527,749.9927,849.9927,449.9927,449.9921,754.5812,502,865
2026-05-2227,149.9927,949.9926,799.9927,549.9921,833.8328,279,738
2026-05-2127,399.9927,549.9927,049.9927,099.9921,477.2019,954,928
2026-05-2027,799.9927,899.9926,499.9927,249.9921,596.0829,469,395
2026-05-1928,299.9928,749.9927,649.9927,799.9922,031.9646,213,353
2026-05-1827,799.9928,249.9927,649.9928,149.9922,309.3417,814,463
2026-05-1528,199.9928,349.9927,849.9927,899.9922,111.2215,620,358
2026-05-1427,799.9928,149.9927,799.9928,099.9922,269.7213,996,841
2026-05-1328,249.9928,349.9927,649.9927,799.9922,031.9623,097,933
2026-05-1228,299.9928,399.9928,049.9928,049.9922,230.0914,896,722
2026-05-1128,449.9928,799.9928,249.9928,299.9922,428.2227,886,668
2026-05-0828,349.9928,599.9928,199.9928,299.9922,428.2217,978,047
2026-05-0728,749.9928,799.9928,299.9928,349.9922,467.8522,949,252
2026-05-0627,549.9928,699.9927,449.9928,499.9922,586.7333,307,766
2026-05-0527,599.9927,749.9927,299.9927,299.9921,635.7117,642,167
2026-05-0427,849.9928,149.9927,699.9927,699.9921,952.7115,300,942
2026-04-2927,699.9927,899.9927,649.9927,649.9921,913.0914,702,922
2026-04-2827,799.9928,049.9927,649.9927,649.9921,913.0912,916,709
2026-04-2427,899.9927,999.9927,549.9927,699.9921,952.7113,608,593
← NewerPage 2 of 3 · 124 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.