SSI Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 35,950.00 | 36,200.00 | 35,600.00 | 35,600.00 | 25,698.44 | 30,353,397 |
| 2025-10-28 | 34,700.00 | 36,000.00 | 34,700.00 | 35,850.00 | 25,878.90 | 46,171,834 |
| 2025-10-27 | 36,400.00 | 36,550.00 | 34,550.00 | 34,800.00 | 25,120.94 | 94,310,122 |
| 2025-10-24 | 37,200.00 | 37,400.00 | 35,700.00 | 36,000.00 | 25,987.18 | 108,185,731 |
| 2025-10-23 | 38,500.00 | 38,650.00 | 37,500.00 | 37,500.00 | 27,069.98 | 32,112,016 |
| 2025-10-22 | 38,800.00 | 38,800.00 | 37,200.00 | 38,450.00 | 27,755.76 | 43,837,412 |
| 2025-10-21 | 37,950.00 | 39,500.00 | 36,950.00 | 38,600.00 | 27,864.04 | 109,757,135 |
| 2025-10-20 | 40,750.00 | 41,800.00 | 37,950.00 | 37,950.00 | 27,394.82 | 93,312,455 |
| 2025-10-17 | 41,500.00 | 41,950.00 | 40,700.00 | 40,800.00 | 29,452.14 | 51,438,581 |
| 2025-10-16 | 41,700.00 | 42,250.00 | 41,150.00 | 41,350.00 | 29,849.17 | 40,646,702 |
| 2025-10-15 | 41,100.00 | 41,750.00 | 40,850.00 | 41,450.00 | 29,921.36 | 39,859,038 |
| 2025-10-14 | 42,350.00 | 43,300.00 | 41,000.00 | 41,000.00 | 29,596.52 | 92,575,138 |
| 2025-10-13 | 40,150.00 | 41,700.00 | 40,000.00 | 41,350.00 | 29,849.17 | 55,849,393 |
| 2025-10-10 | 40,900.00 | 41,500.00 | 40,600.00 | 40,700.00 | 29,379.96 | 40,413,814 |
| 2025-10-09 | 41,250.00 | 41,300.00 | 40,550.00 | 40,650.00 | 29,343.86 | 44,212,663 |
| 2025-10-08 | 41,750.00 | 42,500.00 | 40,550.00 | 41,200.00 | 29,740.89 | 70,935,985 |
| 2025-10-07 | 41,000.00 | 41,350.00 | 40,550.00 | 40,800.00 | 29,452.14 | 59,184,359 |
| 2025-10-06 | 38,500.00 | 40,250.00 | 38,450.00 | 40,250.00 | 29,055.12 | 70,920,758 |
| 2025-10-03 | 37,750.00 | 38,200.00 | 37,200.00 | 37,650.00 | 27,178.26 | 33,193,416 |
| 2025-10-02 | 38,650.00 | 38,950.00 | 37,700.00 | 37,850.00 | 27,322.64 | 28,172,257 |
| 2025-10-01 | 38,850.00 | 39,200.00 | 38,450.00 | 38,600.00 | 27,864.04 | 25,006,631 |
| 2025-09-30 | 37,600.00 | 38,800.00 | 37,300.00 | 38,550.00 | 27,827.94 | 50,647,824 |
| 2025-09-29 | 38,050.00 | 38,200.00 | 37,200.00 | 37,550.00 | 27,106.08 | 45,498,289 |
| 2025-09-26 | 38,900.00 | 38,950.00 | 38,000.00 | 38,000.00 | 27,430.92 | 53,894,038 |
| 2025-09-25 | 39,500.00 | 39,650.00 | 39,000.00 | 39,000.00 | 28,152.78 | 36,032,028 |
| 2025-09-24 | 39,500.00 | 40,250.00 | 38,550.00 | 40,250.00 | 28,333.25 | 48,059,962 |
| 2025-09-23 | 39,400.00 | 40,100.00 | 39,400.00 | 39,400.00 | 27,734.91 | 28,329,757 |
| 2025-09-22 | 40,500.00 | 40,750.00 | 39,200.00 | 39,300.00 | 27,664.51 | 57,943,577 |
| 2025-09-19 | 41,000.00 | 41,250.00 | 40,350.00 | 40,350.00 | 28,403.64 | 36,887,338 |
| 2025-09-18 | 40,850.00 | 41,400.00 | 40,300.00 | 40,800.00 | 28,720.41 | 35,728,567 |
| 2025-09-17 | 41,400.00 | 41,650.00 | 40,500.00 | 40,600.00 | 28,579.63 | 52,741,324 |
| 2025-09-16 | 43,000.00 | 43,000.00 | 41,600.00 | 41,600.00 | 29,283.56 | 51,988,815 |
| 2025-09-15 | 42,100.00 | 42,650.00 | 41,450.00 | 42,200.00 | 29,705.92 | 54,908,298 |
| 2025-09-12 | 42,850.00 | 42,900.00 | 41,550.00 | 41,900.00 | 29,494.74 | 45,600,958 |
| 2025-09-11 | 41,800.00 | 42,600.00 | 39,800.00 | 42,450.00 | 29,881.90 | 113,652,476 |
| 2025-09-10 | 42,800.00 | 43,400.00 | 41,650.00 | 42,450.00 | 29,881.90 | 57,226,520 |
| 2025-09-09 | 40,550.00 | 42,000.00 | 39,300.00 | 42,000.00 | 29,565.13 | 68,870,158 |
| 2025-09-08 | 40,300.00 | 41,600.00 | 40,100.00 | 40,200.00 | 28,298.05 | 94,836,793 |
| 2025-09-05 | 42,750.00 | 43,400.00 | 40,500.00 | 40,500.00 | 28,509.23 | 67,752,577 |
| 2025-09-04 | 41,600.00 | 42,600.00 | 41,150.00 | 42,300.00 | 29,776.31 | 43,786,257 |
| 2025-09-03 | 42,200.00 | 42,650.00 | 40,900.00 | 41,350.00 | 29,107.57 | 71,365,190 |
| 2025-08-29 | 42,950.00 | 44,150.00 | 42,200.00 | 42,200.00 | 29,705.92 | 71,180,326 |
| 2025-08-28 | 40,500.00 | 42,000.00 | 40,150.00 | 42,000.00 | 29,565.13 | 72,417,197 |
| 2025-08-27 | 40,450.00 | 41,200.00 | 40,100.00 | 40,250.00 | 28,333.25 | 79,004,189 |
| 2025-08-26 | 36,550.00 | 39,200.00 | 36,150.00 | 39,200.00 | 27,594.12 | 124,517,707 |
| 2025-08-25 | 36,400.00 | 37,800.00 | 35,850.00 | 36,650.00 | 25,799.10 | 91,720,918 |
| 2025-08-22 | 36,450.00 | 36,800.00 | 35,350.00 | 35,750.00 | 25,165.56 | 84,132,799 |
| 2025-08-21 | 36,200.00 | 37,900.00 | 36,100.00 | 37,050.00 | 26,080.67 | 98,551,180 |
| 2025-08-20 | 36,750.00 | 36,800.00 | 34,500.00 | 36,100.00 | 25,411.93 | 79,529,146 |
| 2025-08-19 | 35,500.00 | 37,300.00 | 35,500.00 | 36,750.00 | 25,869.49 | 80,801,954 |
| 2025-08-18 | 36,600.00 | 36,800.00 | 35,650.00 | 35,800.00 | 25,200.75 | 66,525,272 |
| 2025-08-15 | 37,400.00 | 37,550.00 | 36,250.00 | 36,550.00 | 25,728.70 | 77,770,838 |
| 2025-08-14 | 37,000.00 | 37,800.00 | 36,100.00 | 36,800.00 | 25,904.69 | 92,637,604 |
| 2025-08-13 | 37,050.00 | 37,150.00 | 35,600.00 | 36,750.00 | 25,869.49 | 89,363,120 |
| 2025-08-12 | 37,900.00 | 37,950.00 | 36,400.00 | 36,750.00 | 25,869.49 | 61,602,025 |
| 2025-08-11 | 35,800.00 | 37,750.00 | 35,300.00 | 37,500.00 | 26,397.44 | 78,828,738 |
| 2025-08-08 | 35,700.00 | 37,200.00 | 35,100.00 | 35,500.00 | 24,989.57 | 125,568,381 |
| 2025-08-07 | 35,800.00 | 35,800.00 | 34,750.00 | 35,150.00 | 24,743.20 | 49,049,643 |
| 2025-08-06 | 34,750.00 | 35,300.00 | 34,400.00 | 35,300.00 | 24,848.79 | 66,067,387 |
| 2025-08-05 | 34,400.00 | 35,900.00 | 32,500.00 | 34,650.00 | 24,391.23 | 121,582,745 |
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.