Skip to main content
logo
SSI Securities Corporation (HOSE:SSI)
Vietnam flag Vietnam · Delayed Price · Currency is VND
22,800
-750 (-3.18%)
At close: Jul 24, 2026

SSI Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623,150.0023,300.0022,800.0022,800.0022,800.00-3.18%17,672,828
Jul 23, 202622,550.0024,000.0022,200.0023,550.0023,550.003.97%30,107,455
Jul 22, 202623,250.0023,650.0022,400.0022,650.0022,650.00-2.37%35,080,670
Jul 21, 202622,600.0023,700.0022,600.0023,200.0023,200.002.20%23,016,390
Jul 20, 202622,900.0023,150.0022,700.0022,700.0022,700.00-6.39%9,502,890
Jul 17, 202625,000.0025,000.0024,250.0024,250.0024,250.00-3.00%11,609,280
Jul 16, 202624,500.0025,000.0023,700.0025,000.0025,000.001.21%34,798,596
Jul 15, 202625,450.0025,750.0024,700.0024,700.0024,700.00-3.33%19,945,920
Jul 14, 202625,250.0025,850.0025,000.0025,550.0025,550.00-0.39%18,082,655
Jul 13, 202626,500.0026,500.0025,100.0025,650.0025,650.00-3.39%35,163,311
Jul 10, 202627,000.0027,050.0026,500.0026,550.0026,550.00-1.48%21,671,897
Jul 9, 202627,100.0027,250.0026,800.0026,950.0026,950.00-0.92%11,222,620
Jul 8, 202627,150.0027,800.0027,100.0027,200.0027,200.000.18%23,916,142
Jul 7, 202626,750.0027,150.0026,450.0027,150.0027,150.001.50%19,572,895
Jul 6, 202627,500.0027,700.0026,300.0026,750.0026,750.00-2.19%18,231,219
Jul 3, 202627,250.0027,500.0026,950.0027,350.0027,350.000.92%20,114,801
Jul 2, 202627,250.0027,500.0027,100.0027,100.0027,100.00-0.37%20,548,773
Jul 1, 202626,800.0027,300.0026,750.0027,200.0027,200.001.68%11,720,570
Jun 30, 202626,650.0027,150.0026,600.0026,750.0026,750.000.56%22,184,015
Jun 29, 202626,500.0026,750.0026,500.0026,600.0026,600.000.76%7,435,429
Jun 26, 202626,500.0026,600.0026,250.0026,400.0026,400.00-0.38%9,399,254
Jun 25, 202626,800.0026,850.0026,500.0026,500.0026,500.00-0.75%10,868,460
Jun 24, 202626,900.0026,950.0026,550.0026,700.0026,700.00-0.56%12,042,921
Jun 23, 202627,250.0027,450.0026,850.0026,850.0026,850.00-1.29%16,501,138
Jun 22, 202627,200.0027,450.0026,900.0027,200.0027,200.000.18%10,199,070
Jun 19, 202627,500.0027,650.0027,150.0027,150.0027,150.00-1.27%13,788,340
Jun 18, 202627,700.0028,000.0027,500.0027,500.0027,500.00-0.72%12,764,369
Jun 17, 202627,650.0027,900.0027,450.0027,700.0027,700.000.36%15,154,770
Jun 16, 202627,200.0027,800.0027,050.0027,600.0027,600.002.03%23,206,910
Jun 15, 202626,700.0027,200.0026,600.0027,050.0027,050.003.44%24,444,940
Jun 12, 202626,700.0026,800.0026,150.0026,150.0026,150.00-0.57%14,213,400
Jun 11, 202626,400.0026,550.0026,300.0026,300.0026,300.00-0.94%7,456,735
Jun 10, 202626,500.0026,750.0026,350.0026,550.0026,550.000.19%10,085,148
Jun 9, 202626,400.0026,800.0026,250.0026,500.0026,500.000.57%11,346,109
Jun 8, 202626,800.0026,850.0026,350.0026,350.0026,350.00-2.41%20,615,221
Jun 5, 202627,150.0027,250.0026,900.0027,000.0027,000.00-0.37%9,224,980
Jun 4, 202627,350.0027,400.0027,000.0027,100.0027,100.00-0.73%10,187,549
Jun 3, 202627,000.0027,550.0026,900.0027,300.0027,300.001.11%15,110,766
Jun 2, 202627,450.0027,700.0026,950.0027,000.0027,000.00-1.64%17,600,310
Jun 1, 202627,500.0027,950.0027,350.0027,450.0027,450.00-0.18%11,847,840
May 29, 202627,600.0028,000.0027,450.0027,500.0027,500.00-0.18%11,724,420
May 28, 202627,900.0028,200.0027,550.0027,550.0027,550.00-1.25%15,195,770
May 27, 202628,100.0028,200.0027,850.0027,900.0027,900.00-0.36%12,412,938
May 26, 202627,400.0028,100.0027,400.0028,000.0028,000.002.00%19,138,731
May 25, 202627,750.0027,850.0027,450.0027,450.0027,450.00-0.36%10,419,050
May 22, 202627,150.0027,950.0026,800.0027,550.0027,550.001.66%23,566,440
May 21, 202627,400.0027,550.0027,050.0027,100.0027,100.00-0.55%16,629,100
May 20, 202627,800.0027,900.0026,500.0027,250.0027,250.00-1.98%24,557,820
May 19, 202628,300.0028,750.0027,650.0027,800.0027,800.00-1.24%38,511,110
May 18, 202627,800.0028,250.0027,650.0028,150.0028,150.000.90%14,845,384