SSI Securities Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19,350.00	19,550.00	19,300.00	19,450.00	19,450.00	13,099,215
2026-10-15	18,850.00	19,550.00	18,800.00	19,250.00	19,250.00	24,029,803
2026-10-14	18,900.00	19,050.00	18,750.00	18,900.00	18,900.00	23,129,980
2026-10-13	19,000.00	19,200.00	18,900.00	18,900.00	18,900.00	15,274,729
2026-10-12	19,200.00	19,250.00	19,000.00	19,050.00	19,050.00	17,830,473
2026-10-09	19,000.00	19,700.00	18,650.00	19,000.00	19,000.00	26,387,938
2026-10-08	19,550.00	19,650.00	19,050.00	19,050.00	19,050.00	28,753,107
2026-10-07	19,850.00	19,850.00	19,550.00	19,650.00	19,650.00	11,045,268
2026-10-06	19,700.00	19,800.00	19,000.00	19,750.00	19,750.00	36,115,715
2026-10-05	19,750.00	20,100.00	19,650.00	19,650.00	19,650.00	24,044,889
2026-10-02	20,150.00	20,250.00	19,600.00	19,700.00	19,700.00	25,432,184
2026-10-01	20,150.00	20,550.00	20,100.00	20,150.00	20,150.00	31,383,793
2026-09-30	20,300.00	20,550.00	20,050.00	20,100.00	20,100.00	16,977,943
2026-09-29	20,150.00	20,350.00	19,950.00	20,150.00	20,150.00	15,333,200
2026-09-28	20,700.00	20,750.00	20,000.00	20,150.00	20,150.00	31,237,713
2026-09-25	20,850.00	21,050.00	20,700.00	20,700.00	20,700.00	13,454,815
2026-09-24	20,850.00	21,200.00	20,600.00	20,850.00	20,850.00	23,108,164
2026-09-23	20,950.00	21,150.00	20,750.00	20,850.00	20,850.00	17,851,871
2026-09-22	20,950.00	21,350.00	20,900.00	20,950.00	20,950.00	16,998,326
2026-09-21	21,550.00	21,600.00	20,750.00	20,900.00	20,900.00	33,546,219
2026-09-18	21,500.00	21,650.00	21,200.00	21,400.00	21,400.00	43,517,832

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.