SSI Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 24,950.00 | 25,000.00 | 24,650.00 | 24,700.00 | 17,387.11 | 18,168,119 |
| 2025-02-10 | 24,950.00 | 25,150.00 | 24,650.00 | 24,900.00 | 17,527.90 | 20,891,018 |
| 2025-02-07 | 25,050.00 | 25,200.00 | 24,950.00 | 25,000.00 | 17,598.29 | 11,699,193 |
| 2025-02-06 | 25,200.00 | 25,400.00 | 25,050.00 | 25,050.00 | 17,633.49 | 12,201,666 |
| 2025-02-05 | 25,450.00 | 25,450.00 | 25,050.00 | 25,050.00 | 17,633.49 | 13,104,911 |
| 2025-02-04 | 24,900.00 | 25,450.00 | 24,800.00 | 25,300.00 | 17,809.47 | 20,642,811 |
| 2025-02-03 | 24,850.00 | 25,050.00 | 24,750.00 | 24,800.00 | 17,457.51 | 16,964,763 |
| 2025-01-24 | 25,100.00 | 25,250.00 | 25,000.00 | 25,250.00 | 17,774.27 | 13,406,339 |
| 2025-01-23 | 24,450.00 | 25,250.00 | 24,450.00 | 25,150.00 | 17,703.88 | 24,342,728 |
| 2025-01-22 | 24,500.00 | 24,750.00 | 24,400.00 | 24,400.00 | 17,175.93 | 12,588,468 |
| 2025-01-21 | 24,550.00 | 24,800.00 | 24,400.00 | 24,450.00 | 17,211.13 | 11,353,665 |
| 2025-01-20 | 24,650.00 | 24,650.00 | 24,350.00 | 24,500.00 | 17,246.33 | 9,791,002 |
| 2025-01-17 | 24,400.00 | 24,600.00 | 24,250.00 | 24,550.00 | 17,281.52 | 11,334,817 |
| 2025-01-16 | 24,400.00 | 25,200.00 | 24,300.00 | 24,400.00 | 17,175.93 | 24,426,914 |
| 2025-01-15 | 24,150.00 | 24,350.00 | 24,000.00 | 24,150.00 | 16,999.95 | 12,999,907 |
| 2025-01-14 | 24,200.00 | 24,200.00 | 23,900.00 | 23,950.00 | 16,859.16 | 10,677,775 |
| 2025-01-13 | 23,550.00 | 24,300.00 | 23,550.00 | 24,150.00 | 16,999.95 | 14,353,715 |
| 2025-01-10 | 24,300.00 | 24,550.00 | 23,500.00 | 23,700.00 | 16,683.18 | 28,157,395 |
| 2025-01-09 | 24,700.00 | 24,950.00 | 24,400.00 | 24,400.00 | 17,175.93 | 12,262,268 |
| 2025-01-08 | 24,500.00 | 24,800.00 | 24,450.00 | 24,700.00 | 17,387.11 | 12,343,688 |
| 2025-01-07 | 25,350.00 | 25,350.00 | 24,500.00 | 24,550.00 | 17,281.52 | 24,515,842 |
| 2025-01-06 | 25,350.00 | 25,500.00 | 24,850.00 | 24,900.00 | 17,527.90 | 13,154,707 |
| 2025-01-03 | 25,900.00 | 25,950.00 | 25,350.00 | 25,350.00 | 17,844.67 | 23,970,814 |
| 2025-01-02 | 26,050.00 | 26,350.00 | 25,900.00 | 25,950.00 | 18,267.03 | 11,775,603 |
| 2024-12-31 | 26,450.00 | 26,450.00 | 26,050.00 | 26,050.00 | 18,337.42 | 10,887,381 |
| 2024-12-30 | 26,600.00 | 26,900.00 | 26,450.00 | 26,450.00 | 18,618.99 | 15,142,734 |
| 2024-12-27 | 26,400.00 | 26,700.00 | 26,300.00 | 26,600.00 | 18,724.58 | 21,536,172 |
| 2024-12-26 | 26,500.00 | 26,600.00 | 26,350.00 | 26,350.00 | 18,548.60 | 11,546,631 |
| 2024-12-25 | 26,000.00 | 26,750.00 | 25,900.00 | 26,550.00 | 18,689.39 | 36,916,310 |
| 2024-12-24 | 25,850.00 | 25,950.00 | 25,500.00 | 25,950.00 | 18,267.03 | 22,909,346 |
| 2024-12-23 | 26,200.00 | 26,300.00 | 25,850.00 | 25,850.00 | 18,196.63 | 10,332,217 |
| 2024-12-20 | 26,100.00 | 26,250.00 | 25,900.00 | 26,250.00 | 18,478.21 | 16,581,781 |
| 2024-12-19 | 25,800.00 | 26,200.00 | 25,450.00 | 26,200.00 | 18,443.01 | 40,461,031 |
| 2024-12-18 | 26,000.00 | 26,200.00 | 25,800.00 | 26,200.00 | 18,443.01 | 10,728,365 |
| 2024-12-17 | 26,100.00 | 26,150.00 | 25,850.00 | 26,000.00 | 18,302.22 | 8,158,686 |
| 2024-12-16 | 25,900.00 | 26,200.00 | 25,750.00 | 26,100.00 | 18,372.62 | 19,233,802 |
| 2024-12-13 | 25,950.00 | 26,000.00 | 25,700.00 | 25,800.00 | 18,161.44 | 14,516,815 |
| 2024-12-12 | 26,100.00 | 26,450.00 | 26,000.00 | 26,000.00 | 18,302.22 | 16,552,007 |
| 2024-12-11 | 26,300.00 | 26,400.00 | 25,950.00 | 26,150.00 | 18,407.81 | 16,547,660 |
| 2024-12-10 | 26,150.00 | 26,400.00 | 26,000.00 | 26,250.00 | 18,478.21 | 16,624,994 |
| 2024-12-09 | 26,300.00 | 26,400.00 | 26,000.00 | 26,200.00 | 18,443.01 | 24,847,310 |
| 2024-12-06 | 26,000.00 | 26,450.00 | 25,800.00 | 26,350.00 | 18,548.60 | 44,561,847 |
| 2024-12-05 | 24,100.00 | 25,700.00 | 23,650.00 | 25,700.00 | 18,091.04 | 49,358,543 |
| 2024-12-04 | 24,250.00 | 24,300.00 | 24,000.00 | 24,050.00 | 16,929.56 | 12,304,039 |
| 2024-12-03 | 24,450.00 | 24,500.00 | 24,250.00 | 24,300.00 | 17,105.54 | 20,100,287 |
| 2024-12-02 | 24,600.00 | 24,750.00 | 24,300.00 | 24,450.00 | 17,211.13 | 10,831,918 |
| 2024-11-29 | 24,300.00 | 24,650.00 | 24,200.00 | 24,550.00 | 17,281.52 | 11,880,999 |
| 2024-11-28 | 24,450.00 | 24,550.00 | 24,250.00 | 24,300.00 | 17,105.54 | 11,182,094 |
| 2024-11-27 | 24,600.00 | 24,700.00 | 24,250.00 | 24,300.00 | 17,105.54 | 12,282,429 |
| 2024-11-26 | 24,600.00 | 24,900.00 | 24,500.00 | 24,600.00 | 17,316.72 | 12,297,446 |
| 2024-11-25 | 24,400.00 | 24,500.00 | 24,200.00 | 24,500.00 | 17,246.33 | 13,380,912 |
| 2024-11-22 | 24,500.00 | 24,600.00 | 24,250.00 | 24,350.00 | 17,140.74 | 16,868,853 |
| 2024-11-21 | 24,300.00 | 24,650.00 | 24,050.00 | 24,600.00 | 17,316.72 | 18,701,949 |
| 2024-11-20 | 23,900.00 | 24,700.00 | 23,750.00 | 24,300.00 | 17,105.54 | 23,663,584 |
| 2024-11-19 | 24,350.00 | 24,500.00 | 23,800.00 | 23,850.00 | 16,788.77 | 14,103,664 |
| 2024-11-18 | 23,950.00 | 24,600.00 | 23,800.00 | 24,300.00 | 17,105.54 | 32,774,125 |
| 2024-11-15 | 24,700.00 | 24,700.00 | 23,800.00 | 23,950.00 | 16,859.16 | 33,597,268 |
| 2024-11-14 | 25,450.00 | 25,450.00 | 24,650.00 | 24,700.00 | 17,387.11 | 16,803,508 |
| 2024-11-13 | 25,700.00 | 25,700.00 | 25,250.00 | 25,450.00 | 17,915.06 | 16,544,498 |
| 2024-11-12 | 25,800.00 | 26,150.00 | 25,550.00 | 25,700.00 | 18,091.04 | 13,220,711 |
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.