SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 40,500
-1,800 (-4.26%)
At close: Sep 5, 2025
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42,750.00 | 43,400.00 | 40,500.00 | 40,500.00 | 40,500.00 | -4.26% | 51,427,180 |
| Sep 4, 2025 | 41,600.00 | 42,600.00 | 41,150.00 | 42,300.00 | 42,300.00 | 2.30% | 33,235,690 |
| Sep 3, 2025 | 42,200.00 | 42,650.00 | 40,900.00 | 41,350.00 | 41,350.00 | -2.01% | 54,169,310 |
| Aug 29, 2025 | 42,950.00 | 44,150.00 | 42,200.00 | 42,200.00 | 42,200.00 | 0.48% | 54,028,990 |
| Aug 28, 2025 | 40,500.00 | 42,000.00 | 40,150.00 | 42,000.00 | 42,000.00 | 4.35% | 54,967,830 |
| Aug 27, 2025 | 40,450.00 | 41,200.00 | 40,100.00 | 40,250.00 | 40,250.00 | 2.68% | 59,967,650 |
| Aug 26, 2025 | 36,550.00 | 39,200.00 | 36,150.00 | 39,200.00 | 39,200.00 | 6.96% | 94,514,410 |
| Aug 25, 2025 | 36,400.00 | 37,800.00 | 35,850.00 | 36,650.00 | 36,650.00 | 2.52% | 69,620,200 |
| Aug 22, 2025 | 36,450.00 | 36,800.00 | 35,350.00 | 35,750.00 | 35,750.00 | -3.51% | 63,860,490 |
| Aug 21, 2025 | 36,200.00 | 37,900.00 | 36,100.00 | 37,050.00 | 37,050.00 | 2.63% | 74,804,670 |
| Aug 20, 2025 | 36,750.00 | 36,800.00 | 34,500.00 | 36,100.00 | 36,100.00 | -1.77% | 60,366,110 |
| Aug 19, 2025 | 35,500.00 | 37,300.00 | 35,500.00 | 36,750.00 | 36,750.00 | 2.65% | 61,332,230 |
| Aug 18, 2025 | 36,600.00 | 36,800.00 | 35,650.00 | 35,800.00 | 35,800.00 | -2.05% | 50,495,600 |
| Aug 15, 2025 | 37,400.00 | 37,550.00 | 36,250.00 | 36,550.00 | 36,550.00 | -0.68% | 59,031,480 |
| Aug 14, 2025 | 37,000.00 | 37,800.00 | 36,100.00 | 36,800.00 | 36,800.00 | 0.14% | 70,316,010 |
| Aug 13, 2025 | 37,050.00 | 37,150.00 | 35,600.00 | 36,750.00 | 36,750.00 | - | 67,830,530 |
| Aug 12, 2025 | 37,900.00 | 37,950.00 | 36,400.00 | 36,750.00 | 36,750.00 | -2.00% | 46,758,640 |
| Aug 11, 2025 | 35,800.00 | 37,750.00 | 35,300.00 | 37,500.00 | 37,500.00 | 5.63% | 59,834,470 |
| Aug 8, 2025 | 35,700.00 | 37,200.00 | 35,100.00 | 35,500.00 | 35,500.00 | 1.00% | 95,311,910 |
| Aug 7, 2025 | 35,800.00 | 35,800.00 | 34,750.00 | 35,150.00 | 35,150.00 | -0.42% | 37,230,830 |
| Aug 6, 2025 | 34,750.00 | 35,300.00 | 34,400.00 | 35,300.00 | 35,300.00 | 1.88% | 50,148,050 |
| Aug 5, 2025 | 34,400.00 | 35,900.00 | 32,500.00 | 34,650.00 | 34,650.00 | 1.91% | 92,286,640 |
| Aug 4, 2025 | 32,500.00 | 34,000.00 | 32,400.00 | 34,000.00 | 34,000.00 | 2.41% | 56,631,130 |
| Aug 1, 2025 | 34,000.00 | 34,800.00 | 33,100.00 | 33,200.00 | 33,200.00 | -2.92% | 56,578,550 |
| Jul 31, 2025 | 34,100.00 | 34,600.00 | 33,100.00 | 34,200.00 | 34,200.00 | 0.88% | 49,403,850 |
| Jul 30, 2025 | 33,600.00 | 34,150.00 | 32,700.00 | 33,900.00 | 33,900.00 | 1.80% | 62,776,550 |
| Jul 29, 2025 | 36,100.00 | 36,200.00 | 33,300.00 | 33,300.00 | 33,300.00 | -6.98% | 105,940,500 |
| Jul 28, 2025 | 34,800.00 | 35,850.00 | 34,450.00 | 35,800.00 | 35,800.00 | 5.29% | 49,626,390 |
| Jul 25, 2025 | 32,150.00 | 34,100.00 | 32,000.00 | 34,000.00 | 34,000.00 | 6.25% | 62,253,470 |
| Jul 24, 2025 | 32,300.00 | 32,350.00 | 31,350.00 | 32,000.00 | 32,000.00 | -0.78% | 43,212,680 |
| Jul 23, 2025 | 32,300.00 | 33,350.00 | 31,900.00 | 32,250.00 | 32,250.00 | 0.78% | 44,378,320 |
| Jul 22, 2025 | 31,000.00 | 32,000.00 | 30,550.00 | 32,000.00 | 32,000.00 | 2.07% | 62,558,330 |
| Jul 21, 2025 | 32,050.00 | 32,100.00 | 30,800.00 | 31,350.00 | 31,350.00 | -1.42% | 55,169,710 |
| Jul 18, 2025 | 32,050.00 | 32,300.00 | 31,500.00 | 31,800.00 | 31,800.00 | -0.31% | 38,403,650 |
| Jul 17, 2025 | 32,000.00 | 32,100.00 | 31,350.00 | 31,900.00 | 31,900.00 | 0.95% | 49,845,310 |
| Jul 16, 2025 | 30,500.00 | 31,900.00 | 30,300.00 | 31,600.00 | 31,600.00 | 3.61% | 51,702,800 |
| Jul 15, 2025 | 29,800.00 | 31,800.00 | 29,650.00 | 30,500.00 | 30,500.00 | 2.52% | 62,774,310 |
| Jul 14, 2025 | 29,800.00 | 29,950.00 | 29,000.00 | 29,750.00 | 29,750.00 | 0.34% | 51,577,770 |
| Jul 11, 2025 | 28,950.00 | 30,000.00 | 28,950.00 | 29,650.00 | 29,650.00 | 2.42% | 65,272,880 |
| Jul 10, 2025 | 28,900.00 | 29,150.00 | 28,600.00 | 28,950.00 | 28,950.00 | 1.40% | 53,797,620 |
| Jul 9, 2025 | 27,250.00 | 28,850.00 | 27,250.00 | 28,550.00 | 28,550.00 | 5.55% | 73,369,420 |
| Jul 8, 2025 | 26,400.00 | 27,150.00 | 26,250.00 | 27,050.00 | 27,050.00 | 2.85% | 65,535,040 |
| Jul 7, 2025 | 26,200.00 | 26,450.00 | 26,050.00 | 26,300.00 | 26,300.00 | 1.54% | 34,108,110 |
| Jul 4, 2025 | 25,900.00 | 26,150.00 | 25,600.00 | 25,900.00 | 25,900.00 | 0.58% | 23,309,220 |
| Jul 3, 2025 | 25,500.00 | 26,300.00 | 25,150.00 | 25,750.00 | 25,750.00 | 0.98% | 60,273,400 |
| Jul 2, 2025 | 24,400.00 | 25,800.00 | 24,350.00 | 25,500.00 | 25,500.00 | 4.29% | 41,309,020 |
| Jul 1, 2025 | 24,750.00 | 24,800.00 | 24,350.00 | 24,450.00 | 24,450.00 | -1.01% | 15,151,160 |
| Jun 30, 2025 | 25,000.00 | 25,150.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.20% | 27,900,520 |
| Jun 27, 2025 | 24,600.00 | 24,850.00 | 24,450.00 | 24,650.00 | 24,650.00 | 0.61% | 19,514,900 |
| Jun 26, 2025 | 24,500.00 | 24,600.00 | 24,150.00 | 24,500.00 | 24,500.00 | - | 18,401,630 |