SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 27,550
+450 (1.66%)
At close: May 22, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27,150.00 | 27,950.00 | 26,800.00 | 27,550.00 | 27,550.00 | 1.66% | 23,566,440 |
| May 21, 2026 | 27,400.00 | 27,550.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.55% | 16,629,100 |
| May 20, 2026 | 27,800.00 | 27,900.00 | 26,500.00 | 27,250.00 | 27,250.00 | -1.98% | 24,557,820 |
| May 19, 2026 | 28,300.00 | 28,750.00 | 27,650.00 | 27,800.00 | 27,800.00 | -1.24% | 38,511,110 |
| May 18, 2026 | 27,800.00 | 28,250.00 | 27,650.00 | 28,150.00 | 28,150.00 | 0.90% | 14,845,384 |
| May 15, 2026 | 28,200.00 | 28,350.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.71% | 13,016,960 |
| May 14, 2026 | 27,800.00 | 28,150.00 | 27,800.00 | 28,100.00 | 28,100.00 | 1.08% | 11,664,030 |
| May 13, 2026 | 28,250.00 | 28,350.00 | 27,650.00 | 27,800.00 | 27,800.00 | -0.89% | 19,248,270 |
| May 12, 2026 | 28,300.00 | 28,400.00 | 28,050.00 | 28,050.00 | 28,050.00 | -0.88% | 12,413,930 |
| May 11, 2026 | 28,450.00 | 28,800.00 | 28,250.00 | 28,300.00 | 28,300.00 | - | 23,238,880 |
| May 8, 2026 | 28,350.00 | 28,600.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.18% | 14,981,703 |
| May 7, 2026 | 28,750.00 | 28,800.00 | 28,300.00 | 28,350.00 | 28,350.00 | -0.53% | 19,124,370 |
| May 6, 2026 | 27,550.00 | 28,700.00 | 27,450.00 | 28,500.00 | 28,500.00 | 4.40% | 27,756,460 |
| May 5, 2026 | 27,600.00 | 27,750.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.44% | 14,701,800 |
| May 4, 2026 | 27,850.00 | 28,150.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0.18% | 12,750,780 |
| Apr 29, 2026 | 27,700.00 | 27,900.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 12,252,436 |
| Apr 28, 2026 | 27,800.00 | 28,050.00 | 27,650.00 | 27,650.00 | 27,650.00 | -0.18% | 10,763,927 |
| Apr 24, 2026 | 27,900.00 | 28,000.00 | 27,550.00 | 27,700.00 | 27,700.00 | -0.89% | 11,340,495 |
| Apr 23, 2026 | 28,200.00 | 28,500.00 | 27,550.00 | 27,950.00 | 27,950.00 | -0.71% | 22,104,530 |
| Apr 22, 2026 | 28,400.00 | 28,450.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.53% | 14,558,172 |
| Apr 21, 2026 | 29,000.00 | 29,100.00 | 28,300.00 | 28,300.00 | 28,300.00 | -2.25% | 21,667,631 |
| Apr 20, 2026 | 28,600.00 | 29,200.00 | 28,600.00 | 28,950.00 | 28,950.00 | 1.40% | 23,652,890 |
| Apr 17, 2026 | 28,850.00 | 29,150.00 | 28,550.00 | 28,550.00 | 28,550.00 | -1.04% | 18,630,155 |
| Apr 16, 2026 | 28,700.00 | 29,100.00 | 28,550.00 | 28,850.00 | 28,850.00 | 0.52% | 26,362,600 |
| Apr 15, 2026 | 29,000.00 | 29,150.00 | 28,700.00 | 28,700.00 | 28,700.00 | - | 25,536,250 |
| Apr 14, 2026 | 28,800.00 | 29,100.00 | 28,450.00 | 28,700.00 | 28,700.00 | 1.06% | 20,249,972 |
| Apr 13, 2026 | 28,200.00 | 28,750.00 | 28,100.00 | 28,400.00 | 28,400.00 | -0.70% | 21,945,223 |
| Apr 10, 2026 | 29,100.00 | 29,150.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.52% | 23,594,644 |
| Apr 9, 2026 | 28,950.00 | 29,250.00 | 28,750.00 | 28,750.00 | 28,750.00 | -2.21% | 29,356,590 |
| Apr 8, 2026 | 28,700.00 | 29,400.00 | 28,500.00 | 29,400.00 | 29,400.00 | 6.91% | 65,998,920 |
| Apr 7, 2026 | 27,150.00 | 27,500.00 | 26,750.00 | 27,500.00 | 27,500.00 | 2.04% | 18,222,970 |
| Apr 6, 2026 | 26,900.00 | 27,500.00 | 26,850.00 | 26,950.00 | 26,950.00 | -0.19% | 17,721,490 |
| Apr 3, 2026 | 27,700.00 | 27,800.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.00% | 27,199,810 |
| Apr 2, 2026 | 27,650.00 | 27,950.00 | 27,350.00 | 27,550.00 | 27,550.00 | -1.25% | 26,185,226 |
| Apr 1, 2026 | 27,700.00 | 28,500.00 | 27,600.00 | 27,900.00 | 27,900.00 | 3.53% | 40,358,550 |
| Mar 31, 2026 | 26,700.00 | 27,300.00 | 26,550.00 | 26,950.00 | 26,950.00 | 1.51% | 34,566,170 |
| Mar 30, 2026 | 26,350.00 | 26,900.00 | 26,000.00 | 26,550.00 | 26,550.00 | -1.85% | 25,966,990 |
| Mar 27, 2026 | 26,350.00 | 27,200.00 | 26,350.00 | 27,050.00 | 27,050.00 | 2.66% | 23,596,848 |
| Mar 26, 2026 | 26,850.00 | 26,850.00 | 26,350.00 | 26,350.00 | 26,350.00 | -1.86% | 23,425,320 |
| Mar 25, 2026 | 26,400.00 | 27,250.00 | 26,300.00 | 26,850.00 | 26,850.00 | 3.67% | 30,717,400 |
| Mar 24, 2026 | 26,250.00 | 26,500.00 | 25,850.00 | 25,900.00 | 25,900.00 | 1.97% | 29,688,050 |
| Mar 23, 2026 | 26,100.00 | 26,350.00 | 25,200.00 | 25,400.00 | 25,400.00 | -5.75% | 50,861,740 |
| 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 |