SSI Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 23,100.00 | 23,200.00 | 22,850.00 | 23,200.00 | 16,331.21 | 26,388,329 |
| 2025-05-09 | 23,200.00 | 23,300.00 | 22,900.00 | 22,950.00 | 16,155.23 | 20,221,031 |
| 2025-05-08 | 22,950.00 | 23,300.00 | 22,750.00 | 23,100.00 | 16,260.82 | 24,406,138 |
| 2025-05-07 | 23,150.00 | 23,150.00 | 22,750.00 | 22,850.00 | 16,084.84 | 24,891,288 |
| 2025-05-06 | 23,200.00 | 23,500.00 | 23,100.00 | 23,150.00 | 16,296.02 | 28,566,149 |
| 2025-05-05 | 23,400.00 | 23,450.00 | 23,000.00 | 23,100.00 | 16,260.82 | 12,305,288 |
| 2025-04-29 | 23,150.00 | 23,150.00 | 22,950.00 | 22,950.00 | 16,155.23 | 13,765,080 |
| 2025-04-28 | 22,900.00 | 23,150.00 | 22,800.00 | 23,050.00 | 16,225.62 | 16,560,834 |
| 2025-04-25 | 23,200.00 | 23,200.00 | 22,800.00 | 22,800.00 | 16,049.64 | 21,003,133 |
| 2025-04-24 | 22,900.00 | 23,150.00 | 22,650.00 | 23,000.00 | 16,190.43 | 24,301,625 |
| 2025-04-23 | 22,950.00 | 22,950.00 | 22,600.00 | 22,750.00 | 16,014.45 | 17,776,179 |
| 2025-04-22 | 22,500.00 | 22,900.00 | 21,300.00 | 22,250.00 | 15,662.48 | 64,070,338 |
| 2025-04-21 | 23,400.00 | 23,500.00 | 22,850.00 | 22,900.00 | 16,120.04 | 25,702,861 |
| 2025-04-18 | 23,300.00 | 23,950.00 | 23,250.00 | 23,350.00 | 16,436.80 | 35,569,089 |
| 2025-04-17 | 22,800.00 | 23,350.00 | 22,800.00 | 23,100.00 | 16,260.82 | 26,525,213 |
| 2025-04-16 | 23,400.00 | 23,600.00 | 23,000.00 | 23,000.00 | 16,190.43 | 25,116,597 |
| 2025-04-15 | 23,800.00 | 24,000.00 | 23,200.00 | 23,300.00 | 16,401.61 | 35,769,341 |
| 2025-04-14 | 23,700.00 | 24,100.00 | 23,400.00 | 24,100.00 | 16,964.75 | 48,482,569 |
| 2025-04-11 | 23,000.00 | 23,450.00 | 22,400.00 | 23,450.00 | 16,507.20 | 85,701,498 |
| 2025-04-10 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 15,486.50 | 10,498,997 |
| 2025-04-09 | 20,600.00 | 22,050.00 | 20,600.00 | 20,600.00 | 14,500.99 | 97,162,889 |
| 2025-04-08 | 23,000.00 | 23,100.00 | 22,100.00 | 22,100.00 | 15,556.89 | 43,830,798 |
| 2025-04-04 | 22,900.00 | 23,850.00 | 22,900.00 | 23,750.00 | 16,718.38 | 108,220,355 |
| 2025-04-03 | 25,200.00 | 25,800.00 | 24,600.00 | 24,600.00 | 17,316.72 | 71,610,879 |
| 2025-04-02 | 26,150.00 | 26,500.00 | 26,100.00 | 26,450.00 | 18,618.99 | 20,511,330 |
| 2025-04-01 | 26,200.00 | 26,250.00 | 25,800.00 | 26,050.00 | 18,337.42 | 24,245,633 |
| 2025-03-31 | 26,150.00 | 26,350.00 | 26,000.00 | 26,000.00 | 18,302.22 | 25,682,968 |
| 2025-03-28 | 26,350.00 | 26,550.00 | 26,050.00 | 26,350.00 | 18,548.60 | 23,357,806 |
| 2025-03-27 | 26,500.00 | 26,600.00 | 26,300.00 | 26,300.00 | 18,513.40 | 20,054,031 |
| 2025-03-26 | 26,900.00 | 27,050.00 | 26,400.00 | 26,500.00 | 18,654.19 | 34,899,694 |
| 2025-03-25 | 27,300.00 | 27,450.00 | 26,900.00 | 26,900.00 | 18,935.76 | 31,682,883 |
| 2025-03-24 | 26,750.00 | 27,150.00 | 26,500.00 | 27,150.00 | 19,111.74 | 32,758,054 |
| 2025-03-21 | 26,600.00 | 26,850.00 | 26,500.00 | 26,600.00 | 18,724.58 | 28,325,107 |
| 2025-03-20 | 26,650.00 | 26,850.00 | 26,400.00 | 26,550.00 | 18,689.39 | 32,395,491 |
| 2025-03-19 | 26,700.00 | 26,850.00 | 26,500.00 | 26,550.00 | 18,689.39 | 32,028,319 |
| 2025-03-18 | 27,100.00 | 27,450.00 | 26,800.00 | 26,800.00 | 18,865.37 | 44,658,814 |
| 2025-03-17 | 27,100.00 | 27,150.00 | 26,850.00 | 27,000.00 | 19,006.15 | 24,832,952 |
| 2025-03-14 | 27,000.00 | 27,200.00 | 26,800.00 | 26,950.00 | 18,970.96 | 44,092,049 |
| 2025-03-13 | 26,750.00 | 27,400.00 | 26,450.00 | 26,950.00 | 18,970.96 | 66,947,379 |
| 2025-03-12 | 26,850.00 | 26,950.00 | 26,550.00 | 26,700.00 | 18,794.98 | 42,005,738 |
| 2025-03-11 | 26,350.00 | 26,700.00 | 26,350.00 | 26,700.00 | 18,794.98 | 34,815,509 |
| 2025-03-10 | 27,000.00 | 27,250.00 | 26,500.00 | 26,650.00 | 18,759.78 | 60,658,285 |
| 2025-03-07 | 27,100.00 | 27,150.00 | 26,800.00 | 26,900.00 | 18,935.76 | 32,431,327 |
| 2025-03-06 | 26,200.00 | 26,950.00 | 26,200.00 | 26,900.00 | 18,935.76 | 59,270,354 |
| 2025-03-05 | 26,400.00 | 26,650.00 | 26,100.00 | 26,100.00 | 18,372.62 | 37,500,069 |
| 2025-03-04 | 26,450.00 | 26,600.00 | 26,100.00 | 26,350.00 | 18,548.60 | 31,977,597 |
| 2025-03-03 | 26,300.00 | 26,800.00 | 26,150.00 | 26,600.00 | 18,724.58 | 35,505,325 |
| 2025-02-28 | 26,200.00 | 26,800.00 | 26,200.00 | 26,300.00 | 18,513.40 | 55,174,674 |
| 2025-02-27 | 25,950.00 | 26,100.00 | 25,600.00 | 26,100.00 | 18,372.62 | 25,033,204 |
| 2025-02-26 | 25,850.00 | 26,100.00 | 25,600.00 | 25,850.00 | 18,196.63 | 33,216,656 |
| 2025-02-25 | 25,900.00 | 26,200.00 | 25,750.00 | 25,850.00 | 18,196.63 | 38,593,420 |
| 2025-02-24 | 25,300.00 | 25,850.00 | 25,250.00 | 25,850.00 | 18,196.63 | 33,348,532 |
| 2025-02-21 | 25,200.00 | 25,400.00 | 25,150.00 | 25,350.00 | 17,844.67 | 15,252,346 |
| 2025-02-20 | 25,450.00 | 25,550.00 | 25,250.00 | 25,250.00 | 17,774.27 | 18,189,462 |
| 2025-02-19 | 25,250.00 | 25,400.00 | 25,050.00 | 25,350.00 | 17,844.67 | 20,442,823 |
| 2025-02-18 | 25,100.00 | 25,300.00 | 25,000.00 | 25,150.00 | 17,703.88 | 12,996,746 |
| 2025-02-17 | 24,900.00 | 25,350.00 | 24,800.00 | 25,000.00 | 17,598.29 | 24,357,748 |
| 2025-02-14 | 25,000.00 | 25,300.00 | 24,900.00 | 24,900.00 | 17,527.90 | 21,249,496 |
| 2025-02-13 | 24,750.00 | 24,900.00 | 24,700.00 | 24,800.00 | 17,457.51 | 9,898,373 |
| 2025-02-12 | 24,800.00 | 25,050.00 | 24,750.00 | 24,750.00 | 17,422.31 | 9,175,755 |
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.