SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 30,500
-250 (-0.81%)
At close: Dec 29, 2025
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30,250.00 | 31,250.00 | 29,750.00 | 30,750.00 | 30,750.00 | 0.82% | 31,730,191 |
| Dec 25, 2025 | 31,350.00 | 31,600.00 | 30,500.00 | 30,500.00 | 30,500.00 | -2.71% | 16,881,450 |
| Dec 24, 2025 | 30,700.00 | 31,350.00 | 30,400.00 | 31,350.00 | 31,350.00 | 1.79% | 23,096,947 |
| Dec 23, 2025 | 31,450.00 | 31,600.00 | 30,650.00 | 30,800.00 | 30,800.00 | -2.07% | 26,366,970 |
| Dec 22, 2025 | 30,900.00 | 31,500.00 | 30,550.00 | 31,450.00 | 31,450.00 | 2.11% | 29,637,300 |
| Dec 19, 2025 | 30,000.00 | 30,950.00 | 29,850.00 | 30,800.00 | 30,800.00 | 3.18% | 44,055,497 |
| Dec 18, 2025 | 29,650.00 | 30,100.00 | 29,350.00 | 29,850.00 | 29,850.00 | 0.67% | 16,710,587 |
| Dec 17, 2025 | 30,000.00 | 30,100.00 | 29,600.00 | 29,650.00 | 29,650.00 | -1.98% | 14,453,020 |
| Dec 16, 2025 | 28,600.00 | 30,350.00 | 28,000.00 | 30,250.00 | 30,250.00 | 6.51% | 32,615,450 |
| Dec 15, 2025 | 28,050.00 | 28,850.00 | 28,050.00 | 28,400.00 | 28,400.00 | 1.07% | 20,532,265 |
| Dec 12, 2025 | 29,300.00 | 29,400.00 | 28,000.00 | 28,100.00 | 28,100.00 | -3.27% | 23,248,880 |
| Dec 11, 2025 | 29,350.00 | 29,700.00 | 28,950.00 | 29,050.00 | 29,050.00 | -0.68% | 11,830,359 |
| Dec 10, 2025 | 29,000.00 | 29,300.00 | 28,900.00 | 29,250.00 | 29,250.00 | 1.74% | 13,755,830 |
| Dec 9, 2025 | 29,350.00 | 29,400.00 | 28,400.00 | 28,750.00 | 28,750.00 | -2.21% | 32,243,660 |
| Dec 8, 2025 | 30,000.00 | 30,450.00 | 29,400.00 | 29,400.00 | 29,400.00 | -8.84% | 36,832,390 |
| Dec 5, 2025 | 32,950.00 | 33,000.00 | 32,200.00 | 32,250.00 | 29,374.91 | -1.68% | 47,941,670 |
| Dec 4, 2025 | 32,550.00 | 33,150.00 | 32,500.00 | 32,800.00 | 29,875.88 | 1.39% | 34,961,060 |
| Dec 3, 2025 | 32,400.00 | 32,550.00 | 32,150.00 | 32,350.00 | 29,466.00 | 0.15% | 22,092,900 |
| Dec 2, 2025 | 31,700.00 | 32,450.00 | 31,700.00 | 32,300.00 | 29,420.46 | 0.94% | 31,460,500 |
| Dec 1, 2025 | 33,000.00 | 33,150.00 | 32,000.00 | 32,000.00 | 29,147.20 | -2.44% | 28,972,580 |
| Nov 28, 2025 | 33,150.00 | 33,450.00 | 32,550.00 | 32,800.00 | 29,875.88 | -1.20% | 27,235,780 |
| Nov 27, 2025 | 33,850.00 | 34,150.00 | 33,150.00 | 33,200.00 | 30,240.22 | -2.35% | 21,444,960 |
| Nov 26, 2025 | 33,000.00 | 34,050.00 | 32,950.00 | 34,000.00 | 30,968.90 | 3.50% | 37,345,540 |
| Nov 25, 2025 | 34,150.00 | 34,300.00 | 32,600.00 | 32,850.00 | 29,921.42 | -4.51% | 53,865,370 |
| Nov 24, 2025 | 34,600.00 | 34,900.00 | 34,300.00 | 34,400.00 | 31,333.24 | 0.29% | 11,840,390 |
| Nov 21, 2025 | 34,300.00 | 34,550.00 | 34,050.00 | 34,300.00 | 31,242.16 | -1.44% | 18,457,080 |
| Nov 20, 2025 | 34,650.00 | 34,950.00 | 34,150.00 | 34,800.00 | 31,697.58 | 0.43% | 21,877,870 |
| Nov 19, 2025 | 35,400.00 | 35,450.00 | 34,350.00 | 34,650.00 | 31,560.95 | -2.53% | 24,037,950 |
| Nov 18, 2025 | 35,450.00 | 35,950.00 | 35,200.00 | 35,550.00 | 32,380.72 | 0.42% | 26,431,080 |
| Nov 17, 2025 | 35,000.00 | 35,450.00 | 34,850.00 | 35,400.00 | 32,244.09 | 1.29% | 16,718,890 |
| Nov 14, 2025 | 34,800.00 | 35,350.00 | 34,600.00 | 34,950.00 | 31,834.21 | - | 19,645,680 |
| Nov 13, 2025 | 35,550.00 | 35,550.00 | 34,800.00 | 34,950.00 | 31,834.21 | -1.55% | 21,331,240 |
| Nov 12, 2025 | 35,100.00 | 35,850.00 | 34,800.00 | 35,500.00 | 32,335.18 | 1.87% | 34,991,320 |
| Nov 11, 2025 | 34,100.00 | 34,950.00 | 33,700.00 | 34,850.00 | 31,743.12 | 3.72% | 30,234,080 |
| Nov 10, 2025 | 32,950.00 | 34,850.00 | 32,750.00 | 33,600.00 | 30,604.56 | 1.97% | 33,054,480 |
| Nov 7, 2025 | 34,150.00 | 34,200.00 | 32,850.00 | 32,950.00 | 30,012.51 | -3.94% | 37,175,870 |
| Nov 6, 2025 | 35,000.00 | 35,050.00 | 34,050.00 | 34,300.00 | 31,242.16 | -1.72% | 23,221,790 |
| Nov 5, 2025 | 34,800.00 | 35,500.00 | 34,750.00 | 34,900.00 | 31,788.67 | 0.43% | 30,383,710 |
| Nov 4, 2025 | 32,400.00 | 34,750.00 | 32,100.00 | 34,750.00 | 31,652.04 | 6.92% | 58,624,990 |
| Nov 3, 2025 | 34,300.00 | 34,550.00 | 32,500.00 | 32,500.00 | 29,602.63 | -5.25% | 50,148,090 |
| Oct 31, 2025 | 34,750.00 | 35,250.00 | 34,300.00 | 34,300.00 | 31,242.16 | -1.58% | 30,025,490 |
| Oct 30, 2025 | 35,650.00 | 35,850.00 | 34,800.00 | 34,850.00 | 31,743.12 | -2.11% | 28,119,380 |
| Oct 29, 2025 | 35,950.00 | 36,200.00 | 35,600.00 | 35,600.00 | 32,426.26 | -0.70% | 23,039,560 |
| Oct 28, 2025 | 34,700.00 | 36,000.00 | 34,700.00 | 35,850.00 | 32,653.97 | 3.02% | 35,046,450 |
| Oct 27, 2025 | 36,400.00 | 36,550.00 | 34,550.00 | 34,800.00 | 31,697.58 | -3.33% | 71,585,520 |
| Oct 24, 2025 | 37,200.00 | 37,400.00 | 35,700.00 | 36,000.00 | 32,790.60 | -4.00% | 82,117,720 |
| Oct 23, 2025 | 38,500.00 | 38,650.00 | 37,500.00 | 37,500.00 | 34,156.88 | -2.47% | 24,374,430 |
| Oct 22, 2025 | 38,800.00 | 38,800.00 | 37,200.00 | 38,450.00 | 35,022.18 | -0.39% | 33,274,520 |
| Oct 21, 2025 | 37,950.00 | 39,500.00 | 36,950.00 | 38,600.00 | 35,158.81 | 1.71% | 83,310,490 |
| Oct 20, 2025 | 40,750.00 | 41,800.00 | 37,950.00 | 37,950.00 | 34,566.76 | -6.99% | 70,828,250 |