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 |
| 2026-09-17 | 20,400.00 | 21,600.00 | 20,350.00 | 21,150.00 | 21,150.00 | 42,300,898 |
| 2026-09-16 | 20,650.00 | 20,650.00 | 20,300.00 | 20,550.00 | 20,550.00 | 13,968,303 |
| 2026-09-15 | 20,300.00 | 20,750.00 | 20,250.00 | 20,650.00 | 20,650.00 | 16,425,936 |
| 2026-09-14 | 20,250.00 | 20,400.00 | 19,700.00 | 20,300.00 | 20,300.00 | 24,743,637 |
| 2026-09-11 | 20,850.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | 24,496,889 |
| 2026-09-10 | 20,850.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 12,851,395 |
| 2026-09-09 | 21,050.00 | 21,150.00 | 20,850.00 | 20,900.00 | 20,900.00 | 9,500,948 |
| 2026-09-08 | 20,850.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | 13,841,055 |
| 2026-09-07 | 21,100.00 | 21,200.00 | 20,750.00 | 20,850.00 | 20,850.00 | 21,093,576 |
| 2026-09-04 | 21,000.00 | 21,200.00 | 20,950.00 | 21,050.00 | 21,050.00 | 11,585,560 |
| 2026-09-03 | 21,100.00 | 21,350.00 | 20,900.00 | 20,900.00 | 20,900.00 | 22,079,000 |
| 2026-08-28 | 21,300.00 | 21,600.00 | 21,300.00 | 21,350.00 | 21,350.00 | 20,315,051 |
| 2026-08-27 | 21,750.00 | 21,750.00 | 21,350.00 | 21,400.00 | 21,400.00 | 22,232,918 |
| 2026-08-26 | 21,100.00 | 21,650.00 | 21,100.00 | 21,650.00 | 21,650.00 | 27,981,984 |
| 2026-08-25 | 21,250.00 | 21,500.00 | 21,100.00 | 21,250.00 | 21,250.00 | 36,692,828 |
| 2026-08-24 | 21,400.00 | 21,600.00 | 21,100.00 | 21,250.00 | 21,250.00 | 33,390,520 |
| 2026-08-21 | 19,700.00 | 20,750.00 | 19,650.00 | 20,750.00 | 20,750.00 | 46,229,004 |
| 2026-08-20 | 19,600.00 | 19,700.00 | 19,400.00 | 19,400.00 | 19,400.00 | 12,563,459 |
| 2026-08-19 | 19,500.00 | 19,600.00 | 19,200.00 | 19,400.00 | 19,400.00 | 17,067,988 |
| 2026-08-18 | 19,800.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | 16,822,680 |
| 2026-08-17 | 19,800.00 | 20,100.00 | 19,700.00 | 19,800.00 | 19,800.00 | 23,601,855 |
| 2026-08-14 | 24,949.99 | 24,949.99 | 24,299.99 | 24,499.99 | 19,416.66 | 41,148,541 |
| 2026-08-13 | 25,299.99 | 25,499.99 | 24,999.99 | 24,999.99 | 19,812.92 | 43,290,083 |
| 2026-08-12 | 25,149.99 | 25,349.99 | 24,999.99 | 25,299.99 | 20,050.67 | 18,893,136 |
| 2026-08-11 | 25,149.99 | 25,399.99 | 24,999.99 | 25,149.99 | 19,931.79 | 36,842,803 |
| 2026-08-10 | 24,649.99 | 25,249.99 | 24,599.99 | 25,099.99 | 19,892.17 | 24,784,772 |
| 2026-08-07 | 24,249.99 | 24,649.99 | 24,199.99 | 24,449.99 | 19,377.03 | 18,453,938 |
| 2026-08-06 | 24,399.99 | 24,649.99 | 23,999.99 | 24,299.99 | 19,258.16 | 17,705,397 |
| 2026-08-05 | 24,849.99 | 24,849.99 | 24,349.99 | 24,399.99 | 19,337.41 | 20,380,262 |
| 2026-08-04 | 24,599.99 | 24,699.99 | 24,299.99 | 24,549.99 | 19,456.28 | 17,786,251 |
| 2026-08-03 | 23,799.99 | 24,799.99 | 23,749.99 | 24,549.99 | 19,456.28 | 33,681,536 |
| 2026-07-31 | 24,099.99 | 24,099.99 | 23,499.99 | 23,549.99 | 18,663.77 | 22,050,484 |
| 2026-07-30 | 23,349.99 | 24,299.99 | 23,199.99 | 23,999.99 | 19,020.40 | 38,850,096 |
| 2026-07-29 | 23,299.99 | 23,549.99 | 22,999.99 | 23,249.99 | 18,426.01 | 25,023,342 |
| 2026-07-28 | 21,799.99 | 23,299.99 | 21,699.99 | 22,999.99 | 18,227.88 | 36,555,592 |
| 2026-07-27 | 23,049.99 | 23,149.99 | 21,999.99 | 21,999.99 | 17,435.37 | 21,969,995 |
| 2026-07-24 | 23,149.99 | 23,299.99 | 22,799.99 | 22,799.99 | 18,069.38 | 21,207,402 |
| 2026-07-23 | 22,549.99 | 23,999.99 | 22,199.99 | 23,549.99 | 18,663.77 | 36,128,960 |
| 2026-07-22 | 23,249.99 | 23,649.99 | 22,399.99 | 22,649.99 | 17,950.50 | 42,096,822 |
Page 1 of 5 · 247 trading daysOlder →
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.