SSI Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 26,100.00 | 26,100.00 | 25,550.00 | 25,700.00 | 18,091.04 | 16,911,407 |
| 2024-11-08 | 26,350.00 | 26,450.00 | 26,050.00 | 26,100.00 | 18,372.62 | 10,197,041 |
| 2024-11-07 | 26,650.00 | 26,700.00 | 26,350.00 | 26,350.00 | 18,548.60 | 7,892,825 |
| 2024-11-06 | 26,300.00 | 26,600.00 | 26,200.00 | 26,450.00 | 18,618.99 | 14,065,721 |
| 2024-11-05 | 26,250.00 | 26,450.00 | 26,150.00 | 26,150.00 | 18,407.81 | 4,252,191 |
| 2024-11-04 | 26,200.00 | 26,550.00 | 25,900.00 | 26,250.00 | 18,478.21 | 17,671,573 |
| 2024-11-01 | 26,500.00 | 26,500.00 | 26,050.00 | 26,200.00 | 18,443.01 | 11,036,521 |
| 2024-10-31 | 26,350.00 | 26,600.00 | 26,300.00 | 26,600.00 | 18,724.58 | 9,334,770 |
| 2024-10-30 | 26,800.00 | 26,850.00 | 26,200.00 | 26,350.00 | 18,548.60 | 12,668,305 |
| 2024-10-29 | 26,850.00 | 27,000.00 | 26,700.00 | 26,700.00 | 18,794.98 | 7,059,934 |
| 2024-10-28 | 26,650.00 | 27,000.00 | 26,650.00 | 26,800.00 | 18,865.37 | 8,074,371 |
| 2024-10-25 | 26,800.00 | 26,900.00 | 26,700.00 | 26,700.00 | 18,794.98 | 10,478,183 |
| 2024-10-24 | 26,900.00 | 27,100.00 | 26,800.00 | 26,800.00 | 18,865.37 | 15,510,302 |
| 2024-10-23 | 26,800.00 | 27,000.00 | 26,700.00 | 26,900.00 | 18,935.76 | 10,718,097 |
| 2024-10-22 | 26,800.00 | 27,200.00 | 26,700.00 | 26,700.00 | 18,794.98 | 20,217,276 |
| 2024-10-21 | 27,350.00 | 27,400.00 | 26,900.00 | 26,900.00 | 18,935.76 | 15,535,597 |
| 2024-10-18 | 27,550.00 | 27,750.00 | 27,350.00 | 27,350.00 | 19,252.53 | 15,660,767 |
| 2024-10-17 | 27,150.00 | 27,450.00 | 26,950.00 | 27,450.00 | 19,322.92 | 14,549,488 |
| 2024-10-16 | 27,050.00 | 27,450.00 | 27,050.00 | 27,100.00 | 19,076.55 | 12,926,003 |
| 2024-10-15 | 27,650.00 | 27,900.00 | 27,250.00 | 27,250.00 | 19,182.14 | 16,545,815 |
| 2024-10-14 | 27,700.00 | 28,000.00 | 27,500.00 | 27,650.00 | 19,463.71 | 16,588,896 |
| 2024-10-11 | 27,650.00 | 27,650.00 | 27,350.00 | 27,450.00 | 19,322.92 | 10,916,665 |
| 2024-10-10 | 27,500.00 | 27,800.00 | 27,350.00 | 27,550.00 | 19,393.32 | 19,611,975 |
| 2024-10-09 | 27,350.00 | 27,600.00 | 27,100.00 | 27,300.00 | 19,217.33 | 22,713,375 |
| 2024-10-08 | 27,750.00 | 27,900.00 | 27,350.00 | 27,400.00 | 19,287.73 | 16,257,874 |
| 2024-10-07 | 27,500.00 | 27,600.00 | 27,250.00 | 27,600.00 | 19,428.51 | 12,705,854 |
| 2024-10-04 | 27,550.00 | 27,800.00 | 27,300.00 | 27,300.00 | 19,217.33 | 11,206,336 |
| 2024-10-03 | 27,600.00 | 27,950.00 | 27,350.00 | 27,550.00 | 19,393.32 | 16,903,647 |
| 2024-10-02 | 27,600.00 | 27,800.00 | 27,500.00 | 27,600.00 | 19,428.51 | 15,572,367 |
| 2024-10-01 | 28,000.00 | 28,350.00 | 27,800.00 | 27,800.00 | 19,569.30 | 19,030,915 |
| 2024-09-30 | 27,500.00 | 28,150.00 | 27,250.00 | 27,900.00 | 19,639.69 | 16,796,683 |
| 2024-09-27 | 27,500.00 | 27,750.00 | 27,400.00 | 27,600.00 | 19,428.51 | 16,942,630 |
| 2024-09-26 | 27,450.00 | 27,700.00 | 27,350.00 | 27,500.00 | 19,358.12 | 20,822,406 |
| 2024-09-25 | 26,750.00 | 27,600.00 | 26,700.00 | 27,450.00 | 19,322.92 | 39,560,202 |
| 2024-09-24 | 26,650.00 | 26,650.00 | 26,400.00 | 26,600.00 | 18,724.58 | 11,344,404 |
| 2024-09-23 | 26,850.00 | 26,950.00 | 26,450.00 | 26,600.00 | 18,724.58 | 25,734,610 |
| 2024-09-20 | 33,799.98 | 33,849.98 | 33,399.98 | 33,599.98 | 18,302.21 | 52,752,405 |
| 2024-09-19 | 33,749.98 | 33,899.98 | 33,549.98 | 33,599.98 | 18,302.21 | 40,393,779 |
| 2024-09-18 | 32,899.98 | 33,749.98 | 32,799.98 | 33,399.98 | 18,193.27 | 46,973,252 |
| 2024-09-17 | 32,099.98 | 32,699.98 | 32,049.98 | 32,699.98 | 17,811.97 | 15,838,806 |
| 2024-09-16 | 32,299.98 | 32,649.98 | 32,049.98 | 32,099.98 | 17,485.15 | 16,530,653 |
| 2024-09-13 | 32,299.98 | 32,699.98 | 32,099.98 | 32,299.98 | 17,594.09 | 21,711,147 |
| 2024-09-12 | 32,699.98 | 32,749.98 | 32,249.98 | 32,249.98 | 17,566.86 | 10,100,365 |
| 2024-09-11 | 32,399.98 | 32,599.98 | 31,849.98 | 32,499.98 | 17,703.03 | 17,298,672 |
| 2024-09-10 | 33,099.98 | 33,349.98 | 31,999.98 | 32,399.98 | 17,648.56 | 21,769,825 |
| 2024-09-09 | 33,199.98 | 33,349.98 | 32,849.98 | 32,899.98 | 17,920.92 | 16,566,886 |
| 2024-09-06 | 33,099.98 | 33,399.98 | 32,799.98 | 33,399.98 | 18,193.27 | 17,768,960 |
| 2024-09-05 | 33,499.98 | 33,749.98 | 32,899.98 | 33,099.98 | 18,029.86 | 16,161,092 |
| 2024-09-04 | 33,149.98 | 33,449.98 | 32,999.98 | 33,149.98 | 18,057.09 | 16,489,535 |
| 2024-08-30 | 33,849.98 | 33,999.98 | 33,649.98 | 33,699.98 | 18,356.68 | 14,332,100 |
| 2024-08-29 | 34,099.98 | 34,199.98 | 33,749.98 | 33,949.98 | 18,492.86 | 14,287,093 |
| 2024-08-28 | 33,499.98 | 34,249.98 | 33,149.98 | 34,049.98 | 18,547.33 | 32,868,402 |
| 2024-08-27 | 33,549.98 | 33,899.98 | 33,399.98 | 33,399.98 | 18,193.27 | 16,926,459 |
| 2024-08-26 | 33,899.98 | 34,299.98 | 33,599.98 | 33,949.98 | 18,492.86 | 32,562,311 |
| 2024-08-23 | 33,199.98 | 33,899.98 | 32,749.98 | 33,599.98 | 18,302.21 | 52,427,228 |
| 2024-08-22 | 33,049.98 | 33,249.98 | 32,699.98 | 33,099.98 | 18,029.86 | 16,740,442 |
| 2024-08-21 | 32,649.98 | 33,049.98 | 32,449.98 | 33,049.98 | 18,002.62 | 47,465,116 |
| 2024-08-20 | 32,399.98 | 32,949.98 | 32,299.98 | 32,649.98 | 17,784.74 | 24,045,618 |
| 2024-08-19 | 32,999.98 | 32,999.98 | 32,399.98 | 32,399.98 | 17,648.56 | 40,809,078 |
| 2024-08-16 | 31,249.98 | 32,699.98 | 31,149.98 | 32,699.98 | 17,811.97 | 44,908,016 |
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.