SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 20,400
+1,250 (6.53%)
At close: Nov 4, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19,250.00 | 20,450.00 | 19,200.00 | 20,400.00 | 20,400.00 | 6.53% | 47,296,009 |
| Nov 3, 2026 | 19,050.00 | 19,300.00 | 18,750.00 | 19,150.00 | 19,150.00 | 1.59% | 20,665,872 |
| Nov 2, 2026 | 19,250.00 | 19,350.00 | 18,500.00 | 18,850.00 | 18,850.00 | -2.33% | 27,398,419 |
| Oct 30, 2026 | 19,600.00 | 19,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.53% | 17,435,055 |
| Oct 29, 2026 | 19,850.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.76% | 14,053,436 |
| Oct 28, 2026 | 19,900.00 | 19,950.00 | 19,600.00 | 19,750.00 | 19,750.00 | -0.25% | 13,956,171 |
| Oct 27, 2026 | 19,800.00 | 19,950.00 | 19,700.00 | 19,800.00 | 19,800.00 | - | 9,593,193 |
| Oct 26, 2026 | 20,000.00 | 20,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.75% | 14,929,595 |
| Oct 23, 2026 | 20,100.00 | 20,150.00 | 19,900.00 | 19,950.00 | 19,950.00 | -0.99% | 20,701,728 |
| Oct 22, 2026 | 20,450.00 | 20,600.00 | 20,150.00 | 20,150.00 | 20,150.00 | -1.23% | 19,107,823 |
| Oct 21, 2026 | 20,050.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2.26% | 32,425,596 |
| Oct 20, 2026 | 19,700.00 | 19,950.00 | 19,600.00 | 19,950.00 | 19,950.00 | 0.76% | 13,127,868 |
| Oct 19, 2026 | 19,750.00 | 20,150.00 | 19,550.00 | 19,800.00 | 19,800.00 | 1.80% | 25,986,899 |
| Oct 16, 2026 | 19,350.00 | 19,550.00 | 19,300.00 | 19,450.00 | 19,450.00 | 1.04% | 13,099,215 |
| Oct 15, 2026 | 18,850.00 | 19,550.00 | 18,800.00 | 19,250.00 | 19,250.00 | 1.85% | 24,029,802 |
| Oct 14, 2026 | 18,900.00 | 19,050.00 | 18,750.00 | 18,900.00 | 18,900.00 | - | 23,129,981 |
| Oct 13, 2026 | 19,000.00 | 19,200.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.79% | 15,274,729 |
| Oct 12, 2026 | 19,200.00 | 19,250.00 | 19,000.00 | 19,050.00 | 19,050.00 | 0.26% | 17,830,473 |
| Oct 9, 2026 | 19,000.00 | 19,700.00 | 18,650.00 | 19,000.00 | 19,000.00 | -0.26% | 26,387,938 |
| Oct 8, 2026 | 19,550.00 | 19,650.00 | 19,050.00 | 19,050.00 | 19,050.00 | -3.05% | 28,753,107 |
| Oct 7, 2026 | 19,850.00 | 19,850.00 | 19,550.00 | 19,650.00 | 19,650.00 | -0.51% | 11,045,268 |
| Oct 6, 2026 | 19,700.00 | 19,800.00 | 19,000.00 | 19,750.00 | 19,750.00 | 0.51% | 36,115,715 |
| Oct 5, 2026 | 19,750.00 | 20,100.00 | 19,650.00 | 19,650.00 | 19,650.00 | -0.25% | 24,044,888 |
| Oct 2, 2026 | 20,150.00 | 20,250.00 | 19,600.00 | 19,700.00 | 19,700.00 | -2.23% | 25,432,185 |
| Oct 1, 2026 | 20,150.00 | 20,550.00 | 20,100.00 | 20,150.00 | 20,150.00 | 0.25% | 31,383,792 |
| Sep 30, 2026 | 20,300.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.25% | 16,977,945 |
| Sep 29, 2026 | 20,150.00 | 20,350.00 | 19,950.00 | 20,150.00 | 20,150.00 | - | 15,333,200 |
| Sep 28, 2026 | 20,700.00 | 20,750.00 | 20,000.00 | 20,150.00 | 20,150.00 | -2.66% | 31,237,711 |
| Sep 25, 2026 | 20,850.00 | 21,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.72% | 13,454,815 |
| Sep 24, 2026 | 20,850.00 | 21,200.00 | 20,600.00 | 20,850.00 | 20,850.00 | - | 23,108,165 |
| Sep 23, 2026 | 20,950.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.48% | 17,851,872 |
| Sep 22, 2026 | 20,950.00 | 21,350.00 | 20,900.00 | 20,950.00 | 20,950.00 | 0.24% | 16,998,326 |
| Sep 21, 2026 | 21,550.00 | 21,600.00 | 20,750.00 | 20,900.00 | 20,900.00 | -2.34% | 33,546,219 |
| Sep 18, 2026 | 21,500.00 | 21,650.00 | 21,200.00 | 21,400.00 | 21,400.00 | 1.18% | 43,517,832 |
| Sep 17, 2026 | 20,400.00 | 21,600.00 | 20,350.00 | 21,150.00 | 21,150.00 | 2.92% | 42,300,899 |
| Sep 16, 2026 | 20,650.00 | 20,650.00 | 20,300.00 | 20,550.00 | 20,550.00 | -0.48% | 13,968,303 |
| Sep 15, 2026 | 20,300.00 | 20,750.00 | 20,250.00 | 20,650.00 | 20,650.00 | 1.72% | 16,425,936 |
| Sep 14, 2026 | 20,250.00 | 20,400.00 | 19,700.00 | 20,300.00 | 20,300.00 | - | 24,743,637 |
| Sep 11, 2026 | 20,850.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | -3.33% | 24,496,887 |
| Sep 10, 2026 | 20,850.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.48% | 12,851,395 |
| Sep 9, 2026 | 21,050.00 | 21,150.00 | 20,850.00 | 20,900.00 | 20,900.00 | -0.48% | 9,500,948 |
| Sep 8, 2026 | 20,850.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.72% | 13,841,055 |
| Sep 7, 2026 | 21,100.00 | 21,200.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.95% | 21,093,577 |
| Sep 4, 2026 | 21,000.00 | 21,200.00 | 20,950.00 | 21,050.00 | 21,050.00 | 0.72% | 11,585,560 |
| Sep 3, 2026 | 21,100.00 | 21,350.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.11% | 22,078,999 |
| 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% | 27,981,985 |
| 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 |