SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 25,400
-1,550 (-5.75%)
At close: Mar 23, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26,800.00 | 27,300.00 | 26,650.00 | 26,950.00 | 26,950.00 | -0.19% | 34,854,620 |
| Mar 19, 2026 | 27,400.00 | 27,600.00 | 26,600.00 | 27,000.00 | 27,000.00 | -3.57% | 60,456,520 |
| Mar 18, 2026 | 28,800.00 | 28,900.00 | 27,700.00 | 28,000.00 | 28,000.00 | -2.27% | 42,649,910 |
| Mar 17, 2026 | 28,800.00 | 29,450.00 | 28,650.00 | 28,650.00 | 28,650.00 | 0.88% | 29,302,400 |
| Mar 16, 2026 | 28,450.00 | 29,250.00 | 28,300.00 | 28,400.00 | 28,400.00 | - | 26,257,530 |
| Mar 13, 2026 | 28,750.00 | 29,200.00 | 28,200.00 | 28,400.00 | 28,400.00 | -2.57% | 55,460,690 |
| Mar 12, 2026 | 29,700.00 | 30,100.00 | 28,900.00 | 29,150.00 | 29,150.00 | -3.64% | 44,161,460 |
| Mar 11, 2026 | 29,800.00 | 30,800.00 | 29,400.00 | 30,250.00 | 30,250.00 | 2.02% | 39,127,111 |
| Mar 10, 2026 | 30,000.00 | 30,500.00 | 29,000.00 | 29,650.00 | 29,650.00 | 1.19% | 81,128,160 |
| Mar 9, 2026 | 29,300.00 | 29,450.00 | 29,300.00 | 29,300.00 | 29,300.00 | -6.98% | 33,672,270 |
| Mar 6, 2026 | 33,100.00 | 33,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | -5.97% | 70,870,960 |
| Mar 5, 2026 | 34,300.00 | 35,000.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.59% | 84,731,450 |
| Mar 4, 2026 | 32,550.00 | 33,700.00 | 31,500.00 | 33,700.00 | 33,700.00 | 3.37% | 92,938,880 |
| Mar 3, 2026 | 32,100.00 | 33,550.00 | 32,000.00 | 32,600.00 | 32,600.00 | 2.35% | 70,867,640 |
| Mar 2, 2026 | 31,500.00 | 32,800.00 | 31,300.00 | 31,850.00 | 31,850.00 | -1.70% | 72,666,980 |
| Feb 27, 2026 | 32,500.00 | 32,950.00 | 32,100.00 | 32,400.00 | 32,400.00 | - | 37,421,940 |
| Feb 26, 2026 | 32,300.00 | 32,700.00 | 32,000.00 | 32,400.00 | 32,400.00 | 0.78% | 30,422,030 |
| Feb 25, 2026 | 32,000.00 | 32,700.00 | 31,800.00 | 32,150.00 | 32,150.00 | 0.16% | 43,081,310 |
| Feb 24, 2026 | 31,500.00 | 32,800.00 | 31,250.00 | 32,100.00 | 32,100.00 | 1.58% | 46,685,180 |
| Feb 23, 2026 | 31,600.00 | 31,850.00 | 31,300.00 | 31,600.00 | 31,600.00 | 0.64% | 16,691,300 |
| Feb 13, 2026 | 31,100.00 | 31,550.00 | 30,900.00 | 31,400.00 | 31,400.00 | 0.48% | 19,550,430 |
| Feb 12, 2026 | 31,250.00 | 31,500.00 | 31,050.00 | 31,250.00 | 31,250.00 | 0.16% | 11,777,070 |
| Feb 11, 2026 | 30,150.00 | 31,200.00 | 30,100.00 | 31,200.00 | 31,200.00 | 4.17% | 22,760,271 |
| Feb 10, 2026 | 29,600.00 | 30,000.00 | 29,500.00 | 29,950.00 | 29,950.00 | 1.18% | 19,184,700 |
| 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 |