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
2022-03-2444,449.9944,449.9943,749.9943,799.9920,320.4012,376,099
2022-03-2344,499.9944,699.9944,199.9944,199.9920,505.9811,038,713
2022-03-2244,299.9944,799.9944,199.9944,349.9920,575.5710,472,325
2022-03-2144,299.9944,449.9943,799.9944,299.9920,552.3712,132,415
2022-03-1843,949.9944,499.9943,699.9943,799.9920,320.4013,638,653
2022-03-1744,449.9944,449.9943,799.9943,799.9920,320.408,228,056
2022-03-1643,499.9944,449.9943,399.9943,799.9920,320.4012,375,227
2022-03-1543,049.9944,099.9942,999.9943,299.9920,088.4313,626,791
2022-03-1444,599.9944,799.9942,899.9943,199.9920,042.0429,061,575
2022-03-1146,199.9946,499.9944,699.9944,999.9920,877.1229,166,778
2022-03-1047,799.9947,799.9946,599.9946,599.9921,619.4214,831,782
2022-03-0947,299.9947,499.9945,899.9946,599.9921,619.4221,468,651
2022-03-0846,499.9948,199.9946,099.9946,999.9921,805.0042,415,920
2022-03-0746,099.9946,849.9945,749.9946,799.9921,712.2120,249,705
2022-03-0445,999.9947,399.9945,949.9946,599.9921,619.4235,774,688
2022-03-0344,999.9945,499.9944,499.9945,499.9921,109.0914,727,471
2022-03-0245,599.9945,849.9944,549.9944,799.9920,784.3421,980,789
2022-03-0145,999.9946,299.9945,399.9945,999.9921,341.0615,357,527
2022-02-2845,799.9946,599.9945,649.9945,699.9921,201.8813,124,421
2022-02-2544,999.9946,549.9944,799.9945,699.9921,201.8827,350,219
2022-02-2445,099.9945,999.9943,449.9944,599.9920,691.5522,244,708
2022-02-2345,199.9945,599.9945,199.9945,299.9921,016.319,825,175
2022-02-2245,299.9945,699.9944,499.9944,999.9920,877.1213,437,705
2022-02-2145,299.9946,399.9945,299.9945,999.9921,341.0619,127,222
2022-02-1844,499.9945,799.9944,399.9945,199.9920,969.9116,372,733
2022-02-1744,799.9945,149.9944,799.9944,999.9920,877.1210,240,502
2022-02-1644,699.9945,099.9944,299.9944,899.9920,830.738,485,695
2022-02-1544,199.9944,699.9943,349.9944,199.9920,505.9810,001,702
2022-02-1444,499.9944,699.9943,599.9943,599.9920,227.6118,288,543
2022-02-1144,999.9945,649.9944,799.9945,099.9920,923.529,694,349
2022-02-1045,799.9945,899.9944,599.9945,099.9920,923.5212,198,525
2022-02-0945,299.9946,299.9945,299.9945,699.9921,201.8817,062,969
2022-02-0845,499.9946,099.9944,999.9945,649.9921,178.6811,788,431
2022-02-0745,999.9946,899.9945,299.9945,849.9921,271.4716,903,536
2022-01-2843,299.9945,049.9943,199.9945,049.9920,900.3213,594,696
2022-01-2742,499.9944,499.9942,099.9943,399.9920,134.8313,334,614
2022-01-2642,999.9943,399.9942,399.9942,449.9919,694.0914,680,548
2022-01-2540,999.9942,899.9940,899.9942,799.9919,856.4717,856,121
2022-01-2443,799.9944,299.9941,449.9941,449.9919,230.1532,777,039
2022-01-2145,199.9945,599.9944,199.9944,549.9920,668.3514,875,391
2022-01-2045,399.9946,199.9944,449.9945,699.9921,201.8815,796,054
2022-01-1943,899.9945,199.9943,349.9945,199.9920,969.9119,380,500
2022-01-1844,299.9945,099.9942,149.9942,299.9919,624.5028,148,953
2022-01-1748,499.9948,899.9945,299.9945,299.9921,016.3156,408,323
2022-01-1448,449.9949,449.9948,299.9948,699.9922,593.6911,838,493
2022-01-1350,999.9851,099.9848,849.9948,849.9922,663.2820,452,746
2022-01-1248,499.9950,499.9948,099.9950,499.9923,428.7726,974,663
2022-01-1149,699.9950,599.9847,999.9948,099.9922,315.3327,397,840
2022-01-1051,599.9851,999.9849,549.9949,549.9922,988.0330,671,966
2022-01-0751,699.9852,499.9851,199.9851,599.9823,939.1024,375,420
2022-01-0652,399.9852,999.9851,899.9851,899.9824,078.2823,297,941
2022-01-0552,999.9853,899.9852,499.9852,799.9824,495.8328,107,787
2022-01-0452,499.9853,399.9851,899.9852,999.9824,588.6128,666,499
2021-12-3152,899.9852,999.9851,599.9851,799.9824,031.8916,838,821
2021-12-3050,199.9952,799.9850,099.9952,599.9824,403.0429,161,545
2021-12-2948,899.9950,399.9848,099.9949,649.9923,034.4319,063,204
2021-12-2849,299.9949,549.9948,799.9948,799.9922,640.0817,388,463
2021-12-2749,949.9949,949.9948,999.9949,149.9922,802.4611,585,738
2021-12-2449,199.9949,949.9948,399.9949,049.9922,756.0720,634,856
2021-12-2350,799.9850,899.9847,999.9948,999.9922,732.8745,997,746
← NewerPage 20 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.