Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSI.VN stock page

SSI Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-2427,899.9927,999.9927,549.9927,699.9921,952.7113,608,593
2026-04-2328,199.9928,499.9927,549.9927,949.9922,150.8426,525,445
2026-04-2228,399.9928,449.9928,099.9928,149.9922,309.3417,469,811
2026-04-2128,999.9929,099.9928,299.9928,299.9922,428.2226,001,167
2026-04-2028,599.9929,199.9928,599.9928,949.9922,943.3628,383,480
2026-04-1728,849.9929,149.9928,549.9928,549.9922,626.3522,356,189
2026-04-1628,699.9929,099.9928,549.9928,849.9922,864.1131,635,132
2026-04-1528,999.9929,149.9928,699.9928,699.9922,745.2330,643,512
2026-04-1428,799.9929,099.9928,449.9928,699.9922,745.2324,299,974
2026-04-1328,199.9928,749.9928,099.9928,399.9922,507.4726,334,275
2026-04-1029,099.9929,149.9928,599.9928,599.9922,665.9828,313,580
2026-04-0928,949.9929,249.9928,749.9928,749.9922,784.8535,227,921
2026-04-0828,699.9929,399.9928,499.9929,399.9923,299.9979,198,737
2026-04-0727,149.9927,499.9926,749.9927,499.9921,794.2121,867,574
2026-04-0626,899.9927,499.9926,849.9926,949.9921,358.3221,265,796
2026-04-0327,699.9927,799.9926,999.9926,999.9921,397.9532,639,786
2026-04-0227,649.9927,949.9927,349.9927,549.9921,833.8331,422,277
2026-04-0127,699.9928,499.9927,599.9927,899.9922,111.2248,430,280
2026-03-3126,699.9927,299.9926,549.9926,949.9921,358.3241,479,417
2026-03-3026,349.9926,899.9925,999.9926,549.9921,041.3231,160,400
2026-03-2726,349.9927,199.9926,349.9927,049.9921,437.5828,316,219
2026-03-2626,849.9926,849.9926,349.9926,349.9920,882.8128,110,395
2026-03-2526,399.9927,249.9926,299.9926,849.9921,279.0736,860,894
2026-03-2426,249.9926,499.9925,849.9925,899.9920,526.1835,625,675
2026-03-2326,099.9926,349.9925,199.9925,399.9920,129.9261,034,109
2026-03-2026,799.9927,299.9926,649.9926,949.9921,358.3241,825,561
2026-03-1927,399.9927,599.9926,599.9926,999.9921,397.9572,547,852
2026-03-1828,799.9928,899.9927,699.9927,999.9922,190.4751,179,912
2026-03-1728,799.9929,449.9928,649.9928,649.9922,705.6035,162,893
2026-03-1628,449.9929,249.9928,299.9928,399.9922,507.4731,509,047
2026-03-1328,749.9929,199.9928,199.9928,399.9922,507.4766,552,851
2026-03-1229,699.9930,099.9928,899.9929,149.9923,101.8652,993,773
2026-03-1129,799.9930,799.9929,399.9930,249.9923,973.6346,952,554
2026-03-1029,999.9930,499.9928,999.9929,649.9923,498.1297,353,824
2026-03-0929,299.9929,449.9929,299.9929,299.9923,220.7440,406,743
2026-03-0633,099.9933,199.9931,499.9931,499.9924,964.2885,045,186
2026-03-0534,299.9934,999.9933,499.9933,499.9926,549.31101,677,773
2026-03-0432,549.9933,699.9931,499.9933,699.9926,707.81111,526,702
2026-03-0332,099.9933,549.9931,999.9932,599.9925,836.0485,041,202
2026-03-0231,499.9932,799.9931,299.9931,849.9925,241.6687,200,406
2026-02-2732,499.9932,949.9932,099.9932,399.9925,677.5444,906,346
2026-02-2632,299.9932,699.9931,999.9932,399.9925,677.5436,506,449
2026-02-2531,999.9932,699.9931,799.9932,149.9925,479.4151,697,594
2026-02-2431,499.9932,799.9931,249.9932,099.9925,439.7956,022,237
2026-02-2331,599.9931,849.9931,299.9931,599.9925,043.5320,029,569
2026-02-1331,099.9931,549.9930,899.9931,399.9924,885.0223,460,525
2026-02-1231,249.9931,499.9931,049.9931,249.9924,766.1514,132,489
2026-02-1130,149.9931,199.9930,099.9931,199.9924,726.5227,312,334
2026-02-1029,599.9929,999.9929,499.9929,949.9923,735.8723,021,648
2026-02-0930,249.9930,349.9929,599.9929,599.9923,458.4917,611,603
2026-02-0630,699.9930,999.9929,899.9929,899.9923,696.2544,929,995
2026-02-0531,699.9931,899.9930,999.9930,999.9924,568.0218,266,803
2026-02-0431,399.9932,499.9931,349.9931,549.9925,003.9040,808,224
2026-02-0330,999.9931,499.9930,899.9930,899.9924,488.7733,331,874
2026-02-0231,149.9931,149.9930,599.9930,799.9924,409.5124,428,852
2026-01-3031,199.9931,599.9931,099.9931,149.9924,686.8922,796,144
2026-01-2931,049.9931,499.9930,949.9931,149.9924,686.8913,313,237
2026-01-2830,999.9931,399.9930,499.9930,949.9924,528.3930,007,285
2026-01-2730,999.9931,399.9930,849.9930,849.9924,449.1421,598,604
2026-01-2631,749.9932,399.9930,799.9930,999.9924,568.0231,219,920
← NewerPage 3 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.