SSI Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 32,199.99 | 32,699.99 | 31,799.99 | 31,899.99 | 25,281.28 | 31,431,600 |
| 2026-01-22 | 32,049.99 | 32,549.99 | 31,699.99 | 31,899.99 | 25,281.28 | 28,004,087 |
| 2026-01-21 | 32,249.99 | 32,499.99 | 31,399.99 | 31,699.99 | 25,122.78 | 55,199,229 |
| 2026-01-20 | 32,999.99 | 33,299.99 | 32,249.99 | 32,599.99 | 25,836.04 | 34,439,905 |
| 2026-01-19 | 32,599.99 | 33,199.99 | 32,449.99 | 32,649.99 | 25,875.67 | 28,045,511 |
| 2026-01-16 | 32,899.99 | 33,449.99 | 31,999.99 | 32,649.99 | 25,875.67 | 49,043,724 |
| 2026-01-15 | 33,299.99 | 33,799.99 | 32,349.99 | 32,649.99 | 25,875.67 | 47,481,210 |
| 2026-01-14 | 32,799.99 | 33,549.99 | 32,199.99 | 33,349.99 | 26,430.43 | 70,372,298 |
| 2026-01-13 | 33,549.99 | 33,899.99 | 32,649.99 | 32,749.99 | 25,954.92 | 60,612,928 |
| 2026-01-12 | 30,449.99 | 32,449.99 | 30,449.99 | 32,449.99 | 25,717.17 | 67,161,953 |
| 2026-01-09 | 30,949.99 | 31,049.99 | 30,299.99 | 30,349.99 | 24,052.88 | 35,886,975 |
| 2026-01-08 | 30,199.99 | 31,299.99 | 30,199.99 | 30,549.99 | 24,211.38 | 52,965,293 |
| 2026-01-07 | 29,999.99 | 30,499.99 | 29,749.99 | 30,099.99 | 23,854.75 | 30,418,524 |
| 2026-01-06 | 29,149.99 | 29,799.99 | 28,649.99 | 29,649.99 | 23,498.12 | 28,880,099 |
| 2026-01-05 | 30,399.99 | 30,399.99 | 28,799.99 | 29,149.99 | 23,101.86 | 38,169,927 |
| 2025-12-31 | 30,649.99 | 30,899.99 | 30,199.99 | 30,249.99 | 23,973.63 | 16,623,786 |
| 2025-12-30 | 30,499.99 | 30,799.99 | 30,299.99 | 30,599.99 | 24,251.01 | 15,030,258 |
| 2025-12-29 | 30,799.99 | 30,949.99 | 30,399.99 | 30,499.99 | 24,171.76 | 15,318,018 |
| 2025-12-26 | 30,249.99 | 31,249.99 | 29,749.99 | 30,749.99 | 24,369.89 | 38,076,241 |
| 2025-12-25 | 31,349.99 | 31,599.99 | 30,499.99 | 30,499.99 | 24,171.76 | 20,257,747 |
| 2025-12-24 | 30,699.99 | 31,349.99 | 30,399.99 | 31,349.99 | 24,845.40 | 27,716,337 |
| 2025-12-23 | 31,449.99 | 31,599.99 | 30,649.99 | 30,799.99 | 24,409.51 | 31,640,377 |
| 2025-12-22 | 30,899.99 | 31,499.99 | 30,549.99 | 31,449.99 | 24,924.65 | 35,564,775 |
| 2025-12-19 | 29,999.99 | 30,949.99 | 29,849.99 | 30,799.99 | 24,409.51 | 52,866,606 |
| 2025-12-18 | 29,649.99 | 30,099.99 | 29,349.99 | 29,849.99 | 23,656.62 | 20,052,704 |
| 2025-12-17 | 29,999.99 | 30,099.99 | 29,599.99 | 29,649.99 | 23,498.12 | 17,343,631 |
| 2025-12-16 | 28,599.99 | 30,349.99 | 27,999.99 | 30,249.99 | 23,973.63 | 39,138,554 |
| 2025-12-15 | 28,049.99 | 28,849.99 | 28,049.99 | 28,399.99 | 22,507.47 | 24,638,721 |
| 2025-12-12 | 29,299.99 | 29,399.99 | 27,999.99 | 28,099.99 | 22,269.72 | 27,898,668 |
| 2025-12-11 | 29,349.99 | 29,699.99 | 28,949.99 | 29,049.99 | 23,022.61 | 14,196,425 |
| 2025-12-10 | 28,999.99 | 29,299.99 | 28,899.99 | 29,249.99 | 23,181.11 | 16,507,002 |
| 2025-12-09 | 29,349.99 | 29,399.99 | 28,399.99 | 28,749.99 | 22,784.85 | 38,692,407 |
| 2025-12-08 | 29,999.99 | 30,449.99 | 29,399.99 | 29,399.99 | 23,299.99 | 44,198,886 |
| 2025-12-05 | 32,950.00 | 33,000.00 | 32,200.00 | 32,250.00 | 23,280.19 | 63,160,605 |
| 2025-12-04 | 32,550.00 | 33,150.00 | 32,500.00 | 32,800.00 | 23,677.21 | 46,059,337 |
| 2025-12-03 | 32,400.00 | 32,550.00 | 32,150.00 | 32,350.00 | 23,352.37 | 29,106,222 |
| 2025-12-02 | 31,700.00 | 32,450.00 | 31,700.00 | 32,300.00 | 23,316.28 | 41,447,537 |
| 2025-12-01 | 33,000.00 | 33,150.00 | 32,000.00 | 32,000.00 | 23,099.72 | 38,169,834 |
| 2025-11-28 | 33,150.00 | 33,450.00 | 32,550.00 | 32,800.00 | 23,677.21 | 35,881,691 |
| 2025-11-27 | 33,850.00 | 34,150.00 | 33,150.00 | 33,200.00 | 23,965.96 | 28,252,596 |
| 2025-11-26 | 33,000.00 | 34,050.00 | 32,950.00 | 34,000.00 | 24,543.45 | 49,200,763 |
| 2025-11-25 | 34,150.00 | 34,300.00 | 32,600.00 | 32,850.00 | 23,713.31 | 70,964,758 |
| 2025-11-24 | 34,600.00 | 34,900.00 | 34,300.00 | 34,400.00 | 24,832.20 | 15,599,085 |
| 2025-11-21 | 34,300.00 | 34,550.00 | 34,050.00 | 34,300.00 | 24,760.01 | 24,316,222 |
| 2025-11-20 | 34,650.00 | 34,950.00 | 34,150.00 | 34,800.00 | 25,120.94 | 28,822,930 |
| 2025-11-19 | 35,400.00 | 35,450.00 | 34,350.00 | 34,650.00 | 25,012.66 | 31,668,720 |
| 2025-11-18 | 35,450.00 | 35,950.00 | 35,200.00 | 35,550.00 | 25,662.34 | 34,821,543 |
| 2025-11-17 | 35,000.00 | 35,450.00 | 34,850.00 | 35,400.00 | 25,554.06 | 22,026,250 |
| 2025-11-14 | 34,800.00 | 35,350.00 | 34,600.00 | 34,950.00 | 25,229.22 | 25,882,139 |
| 2025-11-13 | 35,550.00 | 35,550.00 | 34,800.00 | 34,950.00 | 25,229.22 | 28,102,775 |
| 2025-11-12 | 35,100.00 | 35,850.00 | 34,800.00 | 35,500.00 | 25,626.25 | 46,099,205 |
| 2025-11-11 | 34,100.00 | 34,950.00 | 33,700.00 | 34,850.00 | 25,157.04 | 39,831,794 |
| 2025-11-10 | 32,950.00 | 34,850.00 | 32,750.00 | 33,600.00 | 24,254.71 | 43,547,521 |
| 2025-11-07 | 34,150.00 | 34,200.00 | 32,850.00 | 32,950.00 | 23,785.49 | 48,977,234 |
| 2025-11-06 | 35,000.00 | 35,050.00 | 34,050.00 | 34,300.00 | 24,760.01 | 30,593,473 |
| 2025-11-05 | 34,800.00 | 35,500.00 | 34,750.00 | 34,900.00 | 25,193.13 | 40,028,925 |
| 2025-11-04 | 32,400.00 | 34,750.00 | 32,100.00 | 34,750.00 | 25,084.85 | 77,235,311 |
| 2025-11-03 | 34,300.00 | 34,550.00 | 32,500.00 | 32,500.00 | 23,460.65 | 66,067,444 |
| 2025-10-31 | 34,750.00 | 35,250.00 | 34,300.00 | 34,300.00 | 24,760.01 | 39,556,987 |
| 2025-10-30 | 35,650.00 | 35,850.00 | 34,800.00 | 34,850.00 | 25,157.04 | 37,045,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1,200.0000 VND |
| 2025-09-25 | 1,000.0000 VND |
| 2024-09-23 | 1,244.4444 VND |
| 2023-06-20 | 999.9994 VND |
| 2022-06-22 | 1,063.9529 VND |
| 2021-06-15 | 999.9997 VND |
| 2020-07-20 | 999.9997 VND |
| 2019-10-04 | 999.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.