SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 36,000
-1,500 (-4.00%)
At close: Oct 24, 2025
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 37,200.00 | 37,400.00 | 35,700.00 | 36,000.00 | 36,000.00 | -4.00% | 82,117,720 |
| Oct 23, 2025 | 38,500.00 | 38,650.00 | 37,500.00 | 37,500.00 | 37,500.00 | -2.47% | 24,374,430 |
| Oct 22, 2025 | 38,800.00 | 38,800.00 | 37,200.00 | 38,450.00 | 38,450.00 | -0.39% | 33,274,520 |
| Oct 21, 2025 | 37,950.00 | 39,500.00 | 36,950.00 | 38,600.00 | 38,600.00 | 1.71% | 83,310,490 |
| Oct 20, 2025 | 40,750.00 | 41,800.00 | 37,950.00 | 37,950.00 | 37,950.00 | -6.99% | 70,828,250 |
| Oct 17, 2025 | 41,500.00 | 41,950.00 | 40,700.00 | 40,800.00 | 40,800.00 | -1.33% | 39,044,140 |
| Oct 16, 2025 | 41,700.00 | 42,250.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.24% | 30,852,630 |
| Oct 15, 2025 | 41,100.00 | 41,750.00 | 40,850.00 | 41,450.00 | 41,450.00 | 1.10% | 30,254,760 |
| Oct 14, 2025 | 42,350.00 | 43,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.85% | 70,268,590 |
| Oct 13, 2025 | 40,150.00 | 41,700.00 | 40,000.00 | 41,350.00 | 41,350.00 | 1.60% | 42,392,140 |
| Oct 10, 2025 | 40,900.00 | 41,500.00 | 40,600.00 | 40,700.00 | 40,700.00 | 0.12% | 30,675,860 |
| Oct 9, 2025 | 41,250.00 | 41,300.00 | 40,550.00 | 40,650.00 | 40,650.00 | -1.33% | 33,559,350 |
| Oct 8, 2025 | 41,750.00 | 42,500.00 | 40,550.00 | 41,200.00 | 41,200.00 | 0.98% | 53,843,530 |
| Oct 7, 2025 | 41,000.00 | 41,350.00 | 40,550.00 | 40,800.00 | 40,800.00 | 1.37% | 44,923,530 |
| Oct 6, 2025 | 38,500.00 | 40,250.00 | 38,450.00 | 40,250.00 | 40,250.00 | 6.91% | 53,831,970 |
| Oct 3, 2025 | 37,750.00 | 38,200.00 | 37,200.00 | 37,650.00 | 37,650.00 | -0.53% | 25,195,260 |
| Oct 2, 2025 | 38,650.00 | 38,950.00 | 37,700.00 | 37,850.00 | 37,850.00 | -1.94% | 21,383,980 |
| Oct 1, 2025 | 38,850.00 | 39,200.00 | 38,450.00 | 38,600.00 | 38,600.00 | 0.13% | 18,981,130 |
| Sep 30, 2025 | 37,600.00 | 38,800.00 | 37,300.00 | 38,550.00 | 38,550.00 | 2.66% | 38,443,920 |
| Sep 29, 2025 | 38,050.00 | 38,200.00 | 37,200.00 | 37,550.00 | 37,550.00 | -1.18% | 34,535,200 |
| Sep 26, 2025 | 38,900.00 | 38,950.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.56% | 40,907,940 |
| Sep 25, 2025 | 39,500.00 | 39,650.00 | 39,000.00 | 39,000.00 | 39,000.00 | -3.11% | 27,349,890 |
| Sep 24, 2025 | 39,500.00 | 40,250.00 | 38,550.00 | 40,250.00 | 39,250.00 | 2.16% | 36,479,620 |
| Sep 23, 2025 | 39,400.00 | 40,100.00 | 39,400.00 | 39,400.00 | 38,421.12 | 0.25% | 21,503,530 |
| Sep 22, 2025 | 40,500.00 | 40,750.00 | 39,200.00 | 39,300.00 | 38,323.60 | -2.60% | 43,981,720 |
| Sep 19, 2025 | 41,000.00 | 41,250.00 | 40,350.00 | 40,350.00 | 39,347.52 | -1.10% | 27,999,110 |
| Sep 18, 2025 | 40,850.00 | 41,400.00 | 40,300.00 | 40,800.00 | 39,786.34 | 0.49% | 27,119,550 |
| Sep 17, 2025 | 41,400.00 | 41,650.00 | 40,500.00 | 40,600.00 | 39,591.30 | -2.40% | 40,032,980 |
| Sep 16, 2025 | 43,000.00 | 43,000.00 | 41,600.00 | 41,600.00 | 40,566.46 | -1.42% | 39,461,790 |
| Sep 15, 2025 | 42,100.00 | 42,650.00 | 41,450.00 | 42,200.00 | 41,151.55 | 0.72% | 41,677,810 |
| Sep 12, 2025 | 42,850.00 | 42,900.00 | 41,550.00 | 41,900.00 | 40,859.01 | -1.30% | 34,613,130 |
| Sep 11, 2025 | 41,800.00 | 42,600.00 | 39,800.00 | 42,450.00 | 41,395.34 | - | 86,267,220 |
| Sep 10, 2025 | 42,800.00 | 43,400.00 | 41,650.00 | 42,450.00 | 41,395.34 | 1.07% | 43,437,440 |
| Sep 9, 2025 | 40,550.00 | 42,000.00 | 39,300.00 | 42,000.00 | 40,956.52 | 4.48% | 52,275,470 |
| Sep 8, 2025 | 40,300.00 | 41,600.00 | 40,100.00 | 40,200.00 | 39,201.24 | -0.74% | 71,985,290 |
| Sep 5, 2025 | 42,750.00 | 43,400.00 | 40,500.00 | 40,500.00 | 39,493.79 | -4.26% | 51,427,180 |
| Sep 4, 2025 | 41,600.00 | 42,600.00 | 41,150.00 | 42,300.00 | 41,249.07 | 2.30% | 33,235,690 |
| Sep 3, 2025 | 42,200.00 | 42,650.00 | 40,900.00 | 41,350.00 | 40,322.67 | -2.01% | 54,169,310 |
| Aug 29, 2025 | 42,950.00 | 44,150.00 | 42,200.00 | 42,200.00 | 41,151.55 | 0.48% | 54,028,990 |
| Aug 28, 2025 | 40,500.00 | 42,000.00 | 40,150.00 | 42,000.00 | 40,956.52 | 4.35% | 54,967,830 |
| Aug 27, 2025 | 40,450.00 | 41,200.00 | 40,100.00 | 40,250.00 | 39,250.00 | 2.68% | 59,967,650 |
| Aug 26, 2025 | 36,550.00 | 39,200.00 | 36,150.00 | 39,200.00 | 38,226.09 | 6.96% | 94,514,410 |
| Aug 25, 2025 | 36,400.00 | 37,800.00 | 35,850.00 | 36,650.00 | 35,739.44 | 2.52% | 69,620,200 |
| Aug 22, 2025 | 36,450.00 | 36,800.00 | 35,350.00 | 35,750.00 | 34,861.80 | -3.51% | 63,860,490 |
| Aug 21, 2025 | 36,200.00 | 37,900.00 | 36,100.00 | 37,050.00 | 36,129.50 | 2.63% | 74,804,670 |
| Aug 20, 2025 | 36,750.00 | 36,800.00 | 34,500.00 | 36,100.00 | 35,203.11 | -1.77% | 60,366,110 |
| Aug 19, 2025 | 35,500.00 | 37,300.00 | 35,500.00 | 36,750.00 | 35,836.96 | 2.65% | 61,332,230 |
| Aug 18, 2025 | 36,600.00 | 36,800.00 | 35,650.00 | 35,800.00 | 34,910.56 | -2.05% | 50,495,600 |
| Aug 15, 2025 | 37,400.00 | 37,550.00 | 36,250.00 | 36,550.00 | 35,641.93 | -0.68% | 59,031,480 |
| Aug 14, 2025 | 37,000.00 | 37,800.00 | 36,100.00 | 36,800.00 | 35,885.71 | 0.14% | 70,316,010 |