SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 37,550
-450 (-1.18%)
At close: Sep 29, 2025
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 37,050.00 | 37,150.00 | 35,600.00 | 36,750.00 | 35,836.96 | - | 67,830,530 |
| Aug 12, 2025 | 37,900.00 | 37,950.00 | 36,400.00 | 36,750.00 | 35,836.96 | -2.00% | 46,758,640 |
| Aug 11, 2025 | 35,800.00 | 37,750.00 | 35,300.00 | 37,500.00 | 36,568.32 | 5.63% | 59,834,470 |
| Aug 8, 2025 | 35,700.00 | 37,200.00 | 35,100.00 | 35,500.00 | 34,618.01 | 1.00% | 95,311,910 |
| Aug 7, 2025 | 35,800.00 | 35,800.00 | 34,750.00 | 35,150.00 | 34,276.71 | -0.42% | 37,230,830 |
| Aug 6, 2025 | 34,750.00 | 35,300.00 | 34,400.00 | 35,300.00 | 34,422.98 | 1.88% | 50,148,050 |
| Aug 5, 2025 | 34,400.00 | 35,900.00 | 32,500.00 | 34,650.00 | 33,789.13 | 1.91% | 92,286,640 |
| Aug 4, 2025 | 32,500.00 | 34,000.00 | 32,400.00 | 34,000.00 | 33,155.28 | 2.41% | 56,631,130 |
| Aug 1, 2025 | 34,000.00 | 34,800.00 | 33,100.00 | 33,200.00 | 32,375.16 | -2.92% | 56,578,550 |
| Jul 31, 2025 | 34,100.00 | 34,600.00 | 33,100.00 | 34,200.00 | 33,350.31 | 0.88% | 49,403,850 |
| Jul 30, 2025 | 33,600.00 | 34,150.00 | 32,700.00 | 33,900.00 | 33,057.76 | 1.80% | 62,776,550 |
| Jul 29, 2025 | 36,100.00 | 36,200.00 | 33,300.00 | 33,300.00 | 32,472.67 | -6.98% | 105,940,500 |
| Jul 28, 2025 | 34,800.00 | 35,850.00 | 34,450.00 | 35,800.00 | 34,910.56 | 5.29% | 49,626,390 |
| Jul 25, 2025 | 32,150.00 | 34,100.00 | 32,000.00 | 34,000.00 | 33,155.28 | 6.25% | 62,253,470 |
| Jul 24, 2025 | 32,300.00 | 32,350.00 | 31,350.00 | 32,000.00 | 31,204.97 | -0.78% | 43,212,680 |
| Jul 23, 2025 | 32,300.00 | 33,350.00 | 31,900.00 | 32,250.00 | 31,448.76 | 0.78% | 44,378,320 |
| Jul 22, 2025 | 31,000.00 | 32,000.00 | 30,550.00 | 32,000.00 | 31,204.97 | 2.07% | 62,558,330 |
| Jul 21, 2025 | 32,050.00 | 32,100.00 | 30,800.00 | 31,350.00 | 30,571.12 | -1.42% | 55,169,710 |
| Jul 18, 2025 | 32,050.00 | 32,300.00 | 31,500.00 | 31,800.00 | 31,009.94 | -0.31% | 38,403,650 |
| Jul 17, 2025 | 32,000.00 | 32,100.00 | 31,350.00 | 31,900.00 | 31,107.45 | 0.95% | 49,845,310 |