SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 21,350
-50 (-0.23%)
At close: Aug 28, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 21,300.00 | 21,600.00 | 21,300.00 | 21,350.00 | 21,350.00 | -0.23% | 20,315,050 |
| Aug 27, 2026 | 21,750.00 | 21,750.00 | 21,350.00 | 21,400.00 | 21,400.00 | -1.15% | 22,232,918 |
| Aug 26, 2026 | 21,100.00 | 21,650.00 | 21,100.00 | 21,650.00 | 21,650.00 | 1.88% | 27,981,980 |
| Aug 25, 2026 | 21,250.00 | 21,500.00 | 21,100.00 | 21,250.00 | 21,250.00 | - | 36,692,827 |
| Aug 24, 2026 | 21,400.00 | 21,600.00 | 21,100.00 | 21,250.00 | 21,250.00 | 2.41% | 33,390,520 |
| Aug 21, 2026 | 19,700.00 | 20,750.00 | 19,650.00 | 20,750.00 | 20,750.00 | 6.96% | 46,229,000 |
| Aug 20, 2026 | 19,600.00 | 19,700.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 12,563,450 |
| Aug 19, 2026 | 19,500.00 | 19,600.00 | 19,200.00 | 19,400.00 | 19,400.00 | -0.51% | 17,067,980 |
| Aug 18, 2026 | 19,800.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | -1.52% | 16,822,680 |
| Aug 17, 2026 | 19,800.00 | 20,100.00 | 19,700.00 | 19,800.00 | 19,800.00 | 1.11% | 23,601,850 |
| Aug 14, 2026 | 20,791.67 | 20,791.67 | 20,250.00 | 20,416.67 | 19,583.33 | -2.00% | 41,148,522 |
| Aug 13, 2026 | 21,083.33 | 21,250.00 | 20,833.33 | 20,833.33 | 19,982.99 | -1.19% | 43,290,068 |
| Aug 12, 2026 | 20,958.33 | 21,125.00 | 20,833.33 | 21,083.33 | 20,222.79 | 0.60% | 18,893,128 |
| Aug 11, 2026 | 20,958.33 | 21,166.67 | 20,833.33 | 20,958.33 | 20,102.89 | 0.20% | 36,842,788 |
| Aug 10, 2026 | 20,541.67 | 21,041.67 | 20,500.00 | 20,916.67 | 20,062.93 | 2.66% | 24,784,761 |
| Aug 7, 2026 | 20,208.33 | 20,541.67 | 20,166.67 | 20,375.00 | 19,543.37 | 0.62% | 18,453,931 |
| Aug 6, 2026 | 20,333.33 | 20,541.67 | 20,000.00 | 20,250.00 | 19,423.47 | -0.41% | 17,705,390 |
| Aug 5, 2026 | 20,708.33 | 20,708.33 | 20,291.67 | 20,333.33 | 19,503.40 | -0.61% | 20,380,253 |
| Aug 4, 2026 | 20,500.00 | 20,583.33 | 20,250.00 | 20,458.33 | 19,623.30 | - | 17,786,243 |
| Aug 3, 2026 | 19,833.33 | 20,666.67 | 19,791.67 | 20,458.33 | 19,623.30 | 4.25% | 33,681,524 |
| Jul 31, 2026 | 20,083.33 | 20,083.33 | 19,583.33 | 19,625.00 | 18,823.98 | -1.88% | 22,050,473 |
| Jul 30, 2026 | 19,458.33 | 20,250.00 | 19,333.33 | 20,000.00 | 19,183.67 | 3.23% | 38,850,082 |
| Jul 29, 2026 | 19,416.67 | 19,625.00 | 19,166.67 | 19,375.00 | 18,584.18 | 1.09% | 25,023,332 |
| Jul 28, 2026 | 18,166.67 | 19,416.67 | 18,083.33 | 19,166.67 | 18,384.35 | 4.55% | 36,555,577 |
| Jul 27, 2026 | 19,208.33 | 19,291.67 | 18,333.33 | 18,333.33 | 17,585.03 | -3.51% | 21,969,986 |
| Jul 24, 2026 | 19,291.67 | 19,416.67 | 19,000.00 | 19,000.00 | 18,224.49 | -3.18% | 21,207,393 |
| Jul 23, 2026 | 18,791.67 | 20,000.00 | 18,500.00 | 19,625.00 | 18,823.98 | 3.97% | 36,128,945 |
| Jul 22, 2026 | 19,375.00 | 19,708.33 | 18,666.67 | 18,875.00 | 18,104.59 | -2.37% | 42,096,808 |
| Jul 21, 2026 | 18,833.33 | 19,750.00 | 18,833.33 | 19,333.33 | 18,544.22 | 2.20% | 27,619,671 |
| Jul 20, 2026 | 19,916.67 | 20,041.67 | 18,916.67 | 18,916.67 | 18,144.56 | -6.39% | 43,504,559 |
| Jul 17, 2026 | 20,833.33 | 20,833.33 | 20,208.33 | 20,208.33 | 19,383.50 | -3.00% | 13,931,135 |
| Jul 16, 2026 | 20,416.67 | 20,833.33 | 19,750.00 | 20,833.33 | 19,982.99 | 1.21% | 41,758,314 |
| Jul 15, 2026 | 21,208.33 | 21,458.33 | 20,583.33 | 20,583.33 | 19,743.20 | -3.33% | 23,935,107 |
| Jul 14, 2026 | 21,041.67 | 21,541.67 | 20,833.33 | 21,291.67 | 20,422.62 | -0.39% | 21,699,185 |
| Jul 13, 2026 | 22,083.33 | 22,083.33 | 20,916.67 | 21,375.00 | 20,502.55 | -3.39% | 42,195,972 |
| Jul 10, 2026 | 22,500.00 | 22,541.67 | 22,083.33 | 22,125.00 | 21,221.94 | -1.48% | 26,006,275 |
| Jul 9, 2026 | 22,583.33 | 22,708.33 | 22,333.33 | 22,458.33 | 21,541.67 | -0.92% | 13,467,148 |
| Jul 8, 2026 | 22,625.00 | 23,166.67 | 22,583.33 | 22,666.67 | 21,741.50 | 0.18% | 28,699,370 |
| Jul 7, 2026 | 22,291.67 | 22,625.00 | 22,041.67 | 22,625.00 | 21,701.53 | 1.50% | 23,487,473 |
| Jul 6, 2026 | 22,916.67 | 23,083.33 | 21,916.67 | 22,291.67 | 21,381.80 | -2.19% | 21,877,462 |
| Jul 3, 2026 | 22,708.33 | 22,916.67 | 22,458.33 | 22,791.67 | 21,861.39 | 0.92% | 24,137,760 |
| Jul 2, 2026 | 22,708.33 | 22,916.67 | 22,583.33 | 22,583.33 | 21,661.56 | -0.37% | 24,658,527 |
| Jul 1, 2026 | 22,333.33 | 22,750.00 | 22,291.67 | 22,666.67 | 21,741.50 | 1.68% | 14,064,684 |
| Jun 30, 2026 | 22,208.33 | 22,625.00 | 22,166.67 | 22,291.67 | 21,381.80 | 0.56% | 26,620,817 |
| Jun 29, 2026 | 22,083.33 | 22,291.67 | 22,083.33 | 22,166.67 | 21,261.90 | 0.76% | 8,922,514 |
| Jun 26, 2026 | 22,083.33 | 22,166.67 | 21,875.00 | 22,000.00 | 21,102.04 | -0.38% | 11,279,103 |
| Jun 25, 2026 | 22,333.33 | 22,375.00 | 22,083.33 | 22,083.33 | 21,181.97 | -0.75% | 13,042,152 |
| Jun 24, 2026 | 22,416.67 | 22,458.33 | 22,125.00 | 22,250.00 | 21,341.84 | -0.56% | 14,451,505 |
| Jun 23, 2026 | 22,708.33 | 22,875.00 | 22,375.00 | 22,375.00 | 21,461.73 | -1.29% | 19,801,364 |
| Jun 22, 2026 | 22,666.67 | 22,875.00 | 22,416.67 | 22,666.67 | 21,741.50 | 0.18% | 12,238,893 |