Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SSI.VN stock page

SSI Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2252,499.9852,799.9850,799.9851,099.9823,707.1339,913,835
2021-12-2153,099.9853,699.9852,499.9852,499.9824,356.6521,440,916
2021-12-2052,499.9854,499.9852,099.9853,499.9824,820.5833,473,728
2021-12-1750,999.9852,899.9850,899.9852,499.9824,356.6528,354,960
2021-12-1651,899.9851,999.9850,499.9950,899.9823,614.3551,098,199
2021-12-1552,499.9853,099.9851,699.9851,699.9823,985.5024,454,788
2021-12-1453,299.9853,899.9852,599.9852,699.9824,449.4325,428,479
2021-12-1353,199.9853,999.9852,299.9853,399.9824,774.1927,085,777
2021-12-1053,699.9853,799.9852,599.9852,999.9824,588.6124,392,166
2021-12-0950,999.9853,799.9850,999.9853,799.9824,959.7628,772,729
2021-12-0852,499.9852,899.9851,799.9851,799.9824,031.8922,690,387
2021-12-0751,999.9852,499.9850,799.9852,199.9824,217.4628,648,009
2021-12-0650,599.9852,299.9848,999.9950,999.9823,660.7454,532,284
2021-12-0354,099.9854,399.9850,499.9950,499.9923,428.7778,442,487
2021-12-0254,999.9855,799.9853,999.9853,999.9825,052.5537,052,765
2021-12-0155,499.9856,199.9854,099.9855,199.9825,609.2740,900,087
2021-11-3056,799.9857,699.9854,999.9855,899.9825,934.0346,192,139
2021-11-2952,499.9855,399.9852,499.9855,299.9825,655.6751,887,691
2021-11-2654,699.9855,399.9852,999.9853,499.9824,820.5853,743,319
2021-11-2553,299.9855,499.9852,799.9854,999.9825,516.4944,674,316
2021-11-2452,999.9854,399.9852,699.9853,199.9824,681.4040,838,685
2021-11-2348,299.9951,999.9847,899.9951,999.9824,124.6865,267,480
2021-11-2248,499.9949,899.9947,899.9948,599.9922,547.2935,513,384
2021-11-1949,999.9950,799.9845,699.9948,499.9922,500.9054,802,485
2021-11-1848,399.9949,049.9946,999.9949,049.9922,756.0771,956,681
2021-11-1744,799.9946,249.9944,599.9945,849.9921,271.4734,865,015
2021-11-1645,199.9945,849.9944,499.9944,749.9920,761.1428,676,618
2021-11-1545,499.9946,799.9945,099.9945,799.9921,248.2749,661,734
2021-11-1244,399.9945,199.9944,049.9944,599.9920,691.5521,439,869
2021-11-1144,749.9945,499.9943,249.9944,149.9920,482.7843,495,316
2021-11-1044,499.9945,699.9944,299.9944,699.9920,737.9434,425,615
2021-11-0944,499.9944,799.9943,799.9944,299.9920,552.3728,317,631
2021-11-0843,299.9944,949.9943,099.9944,499.9920,645.1656,901,099
2021-11-0543,299.9943,399.9942,799.9942,899.9919,902.8624,971,985
2021-11-0441,799.9943,899.9941,699.9942,999.9919,949.2545,071,851
2021-11-0342,749.9942,849.9941,399.9941,699.9919,346.1433,258,477
2021-11-0241,499.9942,499.9941,399.9942,349.9919,647.6932,428,345
2021-11-0140,599.9941,799.9940,499.9941,399.9919,206.9541,437,866
2021-10-2940,849.9940,999.9940,199.9940,499.9918,789.4120,422,046
2021-10-2840,499.9941,399.9940,249.9940,799.9918,928.5923,141,474
2021-10-2738,999.9940,499.9938,899.9940,399.9918,743.0221,601,395
2021-10-2638,299.9938,849.9937,999.9938,799.9918,000.7215,365,725
2021-10-2538,999.9939,099.9938,099.9938,299.9917,768.7526,867,211
2021-10-2239,699.9939,949.9939,049.9939,199.9918,186.3023,037,511
2021-10-2140,399.9940,449.9939,699.9939,699.9918,418.2617,823,153
2021-10-2040,899.9940,949.9939,899.9940,299.9918,696.6223,625,005
2021-10-1940,999.9941,699.9940,799.9940,899.9918,974.9915,459,396
2021-10-1840,749.9941,599.9940,249.9940,849.9918,951.7919,747,858
2021-10-1541,199.9941,399.9940,699.9940,749.9918,905.4011,139,885
2021-10-1440,999.9941,599.9940,649.9940,999.9919,021.3818,556,997
← NewerPage 21 of 21 · 1,250 trading days

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.