SSI Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 32,500.00 | 34,000.00 | 32,400.00 | 34,000.00 | 23,933.68 | 74,608,503 |
| 2025-08-01 | 34,000.00 | 34,800.00 | 33,100.00 | 33,200.00 | 23,370.53 | 74,539,234 |
| 2025-07-31 | 34,100.00 | 34,600.00 | 33,100.00 | 34,200.00 | 24,074.46 | 65,086,944 |
| 2025-07-30 | 33,600.00 | 34,150.00 | 32,700.00 | 33,900.00 | 23,863.28 | 82,704,770 |
| 2025-07-29 | 36,100.00 | 36,200.00 | 33,300.00 | 33,300.00 | 23,440.92 | 139,570,968 |
| 2025-07-28 | 34,800.00 | 35,850.00 | 34,450.00 | 35,800.00 | 25,200.75 | 65,380,133 |
| 2025-07-25 | 32,150.00 | 34,100.00 | 32,000.00 | 34,000.00 | 23,933.68 | 82,015,642 |
| 2025-07-24 | 32,300.00 | 32,350.00 | 31,350.00 | 32,000.00 | 22,525.81 | 56,930,409 |
| 2025-07-23 | 32,300.00 | 33,350.00 | 31,900.00 | 32,250.00 | 22,701.80 | 58,466,078 |
| 2025-07-22 | 31,000.00 | 32,000.00 | 30,550.00 | 32,000.00 | 22,525.81 | 82,417,273 |
| 2025-07-21 | 32,050.00 | 32,100.00 | 30,800.00 | 31,350.00 | 22,068.26 | 72,683,162 |
| 2025-07-18 | 32,050.00 | 32,300.00 | 31,500.00 | 31,800.00 | 22,385.03 | 50,594,765 |
| 2025-07-17 | 32,000.00 | 32,100.00 | 31,350.00 | 31,900.00 | 22,455.42 | 65,668,550 |
| 2025-07-16 | 30,500.00 | 31,900.00 | 30,300.00 | 31,600.00 | 22,244.24 | 68,115,693 |
| 2025-07-15 | 29,800.00 | 31,800.00 | 29,650.00 | 30,500.00 | 21,469.92 | 82,701,820 |
| 2025-07-14 | 29,800.00 | 29,950.00 | 29,000.00 | 29,750.00 | 20,941.97 | 67,950,971 |
| 2025-07-11 | 28,950.00 | 30,000.00 | 28,950.00 | 29,650.00 | 20,871.57 | 85,993,549 |
| 2025-07-10 | 28,900.00 | 29,150.00 | 28,600.00 | 28,950.00 | 20,378.82 | 70,875,507 |
| 2025-07-09 | 27,250.00 | 28,850.00 | 27,250.00 | 28,550.00 | 20,097.25 | 96,660,314 |
| 2025-07-08 | 26,400.00 | 27,150.00 | 26,250.00 | 27,050.00 | 19,041.35 | 86,338,931 |
| 2025-07-07 | 26,200.00 | 26,450.00 | 26,050.00 | 26,300.00 | 18,513.40 | 44,935,626 |
| 2025-07-04 | 25,900.00 | 26,150.00 | 25,600.00 | 25,900.00 | 18,231.83 | 30,708,660 |
| 2025-07-03 | 25,500.00 | 26,300.00 | 25,150.00 | 25,750.00 | 18,126.24 | 79,406,999 |
| 2025-07-02 | 24,400.00 | 25,800.00 | 24,350.00 | 25,500.00 | 17,950.26 | 54,422,439 |
| 2025-07-01 | 24,750.00 | 24,800.00 | 24,350.00 | 24,450.00 | 17,211.13 | 19,960,848 |
| 2025-06-30 | 25,000.00 | 25,150.00 | 24,700.00 | 24,700.00 | 17,387.11 | 36,757,452 |
| 2025-06-27 | 24,600.00 | 24,850.00 | 24,450.00 | 24,650.00 | 17,351.92 | 25,709,844 |
| 2025-06-26 | 24,500.00 | 24,600.00 | 24,150.00 | 24,500.00 | 17,246.33 | 24,243,171 |
| 2025-06-25 | 24,350.00 | 24,800.00 | 24,200.00 | 24,500.00 | 17,246.33 | 34,077,937 |
| 2025-06-24 | 24,150.00 | 24,550.00 | 24,000.00 | 24,300.00 | 17,105.54 | 63,901,679 |
| 2025-06-23 | 23,700.00 | 23,850.00 | 23,550.00 | 23,750.00 | 16,718.38 | 20,786,835 |
| 2025-06-20 | 24,050.00 | 24,350.00 | 23,850.00 | 24,000.00 | 16,894.36 | 33,383,774 |
| 2025-06-19 | 23,600.00 | 23,950.00 | 23,500.00 | 23,900.00 | 16,823.97 | 25,949,565 |
| 2025-06-18 | 23,850.00 | 23,950.00 | 23,600.00 | 23,600.00 | 16,612.79 | 29,380,356 |
| 2025-06-17 | 23,900.00 | 23,950.00 | 23,650.00 | 23,850.00 | 16,788.77 | 21,546,382 |
| 2025-06-16 | 23,100.00 | 23,850.00 | 23,100.00 | 23,850.00 | 16,788.77 | 24,377,087 |
| 2025-06-13 | 23,500.00 | 23,550.00 | 23,050.00 | 23,150.00 | 16,296.02 | 45,986,219 |
| 2025-06-12 | 23,600.00 | 23,850.00 | 23,550.00 | 23,650.00 | 16,647.98 | 17,960,779 |
| 2025-06-11 | 23,400.00 | 23,600.00 | 23,350.00 | 23,500.00 | 16,542.39 | 17,660,968 |
| 2025-06-10 | 23,400.00 | 23,550.00 | 23,300.00 | 23,350.00 | 16,436.80 | 17,766,443 |
| 2025-06-09 | 23,650.00 | 23,700.00 | 23,350.00 | 23,350.00 | 16,436.80 | 20,696,550 |
| 2025-06-06 | 23,900.00 | 24,000.00 | 23,600.00 | 23,600.00 | 16,612.79 | 37,279,279 |
| 2025-06-05 | 24,200.00 | 24,300.00 | 23,900.00 | 23,950.00 | 16,859.16 | 36,444,465 |
| 2025-06-04 | 24,700.00 | 24,700.00 | 24,150.00 | 24,200.00 | 17,035.15 | 25,879,162 |
| 2025-06-03 | 24,100.00 | 24,850.00 | 24,100.00 | 24,500.00 | 17,246.33 | 77,214,494 |
| 2025-06-02 | 23,350.00 | 23,700.00 | 23,350.00 | 23,700.00 | 16,683.18 | 19,845,058 |
| 2025-05-30 | 23,500.00 | 23,950.00 | 23,400.00 | 23,450.00 | 16,507.20 | 26,030,550 |
| 2025-05-29 | 23,850.00 | 23,900.00 | 23,500.00 | 23,500.00 | 16,542.39 | 19,622,133 |
| 2025-05-28 | 23,950.00 | 24,200.00 | 23,550.00 | 23,700.00 | 16,683.18 | 34,530,177 |
| 2025-05-27 | 23,700.00 | 24,000.00 | 23,500.00 | 23,700.00 | 16,683.18 | 31,705,676 |
| 2025-05-26 | 23,450.00 | 23,600.00 | 22,800.00 | 23,600.00 | 16,612.79 | 27,665,080 |
| 2025-05-23 | 23,400.00 | 23,550.00 | 23,250.00 | 23,350.00 | 16,436.80 | 21,253,026 |
| 2025-05-22 | 23,350.00 | 23,900.00 | 23,250.00 | 23,350.00 | 16,436.80 | 36,457,391 |
| 2025-05-21 | 23,550.00 | 23,700.00 | 23,250.00 | 23,350.00 | 16,436.80 | 32,129,408 |
| 2025-05-20 | 23,400.00 | 23,650.00 | 23,300.00 | 23,500.00 | 16,542.39 | 20,203,772 |
| 2025-05-19 | 23,550.00 | 23,700.00 | 23,350.00 | 23,350.00 | 16,436.80 | 26,024,845 |
| 2025-05-16 | 23,950.00 | 24,400.00 | 23,700.00 | 23,700.00 | 16,683.18 | 39,821,846 |
| 2025-05-15 | 24,150.00 | 24,250.00 | 23,850.00 | 23,900.00 | 16,823.97 | 31,430,502 |
| 2025-05-14 | 23,450.00 | 24,200.00 | 23,300.00 | 23,900.00 | 16,823.97 | 48,262,452 |
| 2025-05-13 | 23,550.00 | 23,900.00 | 23,350.00 | 23,400.00 | 16,472.00 | 33,679,857 |
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.