SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 29,600
-300 (-1.00%)
At close: Feb 9, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 30,250.00 | 30,350.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.00% | 14,676,330 |
| Feb 6, 2026 | 30,700.00 | 31,000.00 | 29,900.00 | 29,900.00 | 29,900.00 | -3.55% | 37,441,650 |
| Feb 5, 2026 | 31,700.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.74% | 15,222,330 |
| Feb 4, 2026 | 31,400.00 | 32,500.00 | 31,350.00 | 31,550.00 | 31,550.00 | 2.10% | 34,006,840 |
| Feb 3, 2026 | 31,000.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.32% | 27,776,556 |
| Feb 2, 2026 | 31,150.00 | 31,150.00 | 30,600.00 | 30,800.00 | 30,800.00 | -1.12% | 20,357,370 |
| Jan 30, 2026 | 31,200.00 | 31,600.00 | 31,100.00 | 31,150.00 | 31,150.00 | - | 18,996,780 |
| Jan 29, 2026 | 31,050.00 | 31,500.00 | 30,950.00 | 31,150.00 | 31,150.00 | 0.65% | 11,094,360 |
| Jan 28, 2026 | 31,000.00 | 31,400.00 | 30,500.00 | 30,950.00 | 30,950.00 | 0.32% | 25,006,060 |
| Jan 27, 2026 | 31,000.00 | 31,400.00 | 30,850.00 | 30,850.00 | 30,850.00 | -0.48% | 17,998,830 |
| Jan 26, 2026 | 31,750.00 | 32,400.00 | 30,800.00 | 31,000.00 | 31,000.00 | -2.82% | 26,016,590 |
| Jan 23, 2026 | 32,200.00 | 32,700.00 | 31,800.00 | 31,900.00 | 31,900.00 | - | 26,192,990 |
| Jan 22, 2026 | 32,050.00 | 32,550.00 | 31,700.00 | 31,900.00 | 31,900.00 | 0.63% | 23,336,730 |
| Jan 21, 2026 | 32,250.00 | 32,500.00 | 31,400.00 | 31,700.00 | 31,700.00 | -2.76% | 45,999,340 |
| Jan 20, 2026 | 33,000.00 | 33,300.00 | 32,250.00 | 32,600.00 | 32,600.00 | -0.15% | 28,699,910 |
| Jan 19, 2026 | 32,600.00 | 33,200.00 | 32,450.00 | 32,650.00 | 32,650.00 | - | 23,371,250 |
| Jan 16, 2026 | 32,900.00 | 33,450.00 | 32,000.00 | 32,650.00 | 32,650.00 | - | 40,869,750 |
| Jan 15, 2026 | 33,300.00 | 33,800.00 | 32,350.00 | 32,650.00 | 32,650.00 | -2.10% | 39,567,660 |
| Jan 14, 2026 | 32,800.00 | 33,550.00 | 32,200.00 | 33,350.00 | 33,350.00 | 1.83% | 58,643,560 |
| Jan 13, 2026 | 33,550.00 | 33,900.00 | 32,650.00 | 32,750.00 | 32,750.00 | 0.92% | 50,510,754 |
| Jan 12, 2026 | 30,450.00 | 32,450.00 | 30,450.00 | 32,450.00 | 32,450.00 | 6.92% | 55,968,275 |
| Jan 9, 2026 | 30,950.00 | 31,050.00 | 30,300.00 | 30,350.00 | 30,350.00 | -0.65% | 29,905,805 |
| Jan 8, 2026 | 30,200.00 | 31,300.00 | 30,200.00 | 30,550.00 | 30,550.00 | 1.50% | 44,137,730 |
| Jan 7, 2026 | 30,000.00 | 30,500.00 | 29,750.00 | 30,100.00 | 30,100.00 | 1.52% | 25,348,760 |
| Jan 6, 2026 | 29,150.00 | 29,800.00 | 28,650.00 | 29,650.00 | 29,650.00 | 1.72% | 24,066,749 |
| Jan 5, 2026 | 30,400.00 | 30,400.00 | 28,800.00 | 29,150.00 | 29,150.00 | -3.64% | 31,808,260 |
| Dec 31, 2025 | 30,650.00 | 30,900.00 | 30,200.00 | 30,250.00 | 30,250.00 | -1.14% | 13,847,246 |
| Dec 30, 2025 | 30,500.00 | 30,800.00 | 30,300.00 | 30,600.00 | 30,600.00 | 0.33% | 12,525,210 |
| Dec 29, 2025 | 30,800.00 | 30,950.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.81% | 12,765,010 |
| 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 |