SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 25,000
-300 (-1.19%)
At close: Aug 13, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25,300.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.19% | 36,075,050 |
| Aug 12, 2026 | 25,150.00 | 25,350.00 | 25,000.00 | 25,300.00 | 25,300.00 | 0.60% | 15,744,270 |
| Aug 11, 2026 | 25,150.00 | 25,400.00 | 25,000.00 | 25,150.00 | 25,150.00 | 0.20% | 30,702,324 |
| Aug 10, 2026 | 24,650.00 | 25,250.00 | 24,600.00 | 25,100.00 | 25,100.00 | 2.66% | 20,653,969 |
| Aug 7, 2026 | 24,250.00 | 24,650.00 | 24,200.00 | 24,450.00 | 24,450.00 | 0.62% | 15,378,276 |
| Aug 6, 2026 | 24,400.00 | 24,650.00 | 24,000.00 | 24,300.00 | 24,300.00 | -0.41% | 14,754,490 |
| Aug 5, 2026 | 24,850.00 | 24,850.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.61% | 16,983,545 |
| Aug 4, 2026 | 24,600.00 | 24,700.00 | 24,300.00 | 24,550.00 | 24,550.00 | - | 14,821,870 |
| Aug 3, 2026 | 23,800.00 | 24,800.00 | 23,750.00 | 24,550.00 | 24,550.00 | 4.25% | 28,067,930 |
| Jul 31, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,550.00 | 23,550.00 | -1.88% | 18,375,395 |
| Jul 30, 2026 | 23,350.00 | 24,300.00 | 23,200.00 | 24,000.00 | 24,000.00 | 3.23% | 32,375,069 |
| Jul 29, 2026 | 23,300.00 | 23,550.00 | 23,000.00 | 23,250.00 | 23,250.00 | 1.09% | 20,852,778 |
| Jul 28, 2026 | 21,800.00 | 23,300.00 | 21,700.00 | 23,000.00 | 23,000.00 | 4.55% | 30,462,980 |
| Jul 27, 2026 | 23,050.00 | 23,150.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.51% | 18,308,322 |
| Jul 24, 2026 | 23,150.00 | 23,300.00 | 22,800.00 | 22,800.00 | 22,800.00 | -3.18% | 17,672,828 |
| Jul 23, 2026 | 22,550.00 | 24,000.00 | 22,200.00 | 23,550.00 | 23,550.00 | 3.97% | 30,107,455 |
| Jul 22, 2026 | 23,250.00 | 23,650.00 | 22,400.00 | 22,650.00 | 22,650.00 | -2.37% | 35,080,670 |
| Jul 21, 2026 | 22,600.00 | 23,700.00 | 22,600.00 | 23,200.00 | 23,200.00 | 2.20% | 23,016,390 |
| Jul 20, 2026 | 22,900.00 | 23,150.00 | 22,700.00 | 22,700.00 | 22,700.00 | -6.39% | 9,502,890 |
| Jul 17, 2026 | 25,000.00 | 25,000.00 | 24,250.00 | 24,250.00 | 24,250.00 | -3.00% | 11,609,280 |
| Jul 16, 2026 | 24,500.00 | 25,000.00 | 23,700.00 | 25,000.00 | 25,000.00 | 1.21% | 34,798,596 |
| Jul 15, 2026 | 25,450.00 | 25,750.00 | 24,700.00 | 24,700.00 | 24,700.00 | -3.33% | 19,945,920 |
| Jul 14, 2026 | 25,250.00 | 25,850.00 | 25,000.00 | 25,550.00 | 25,550.00 | -0.39% | 18,082,655 |
| Jul 13, 2026 | 26,500.00 | 26,500.00 | 25,100.00 | 25,650.00 | 25,650.00 | -3.39% | 35,163,311 |
| Jul 10, 2026 | 27,000.00 | 27,050.00 | 26,500.00 | 26,550.00 | 26,550.00 | -1.48% | 21,671,897 |
| Jul 9, 2026 | 27,100.00 | 27,250.00 | 26,800.00 | 26,950.00 | 26,950.00 | -0.92% | 11,222,620 |
| Jul 8, 2026 | 27,150.00 | 27,800.00 | 27,100.00 | 27,200.00 | 27,200.00 | 0.18% | 23,916,142 |
| Jul 7, 2026 | 26,750.00 | 27,150.00 | 26,450.00 | 27,150.00 | 27,150.00 | 1.50% | 19,572,895 |
| Jul 6, 2026 | 27,500.00 | 27,700.00 | 26,300.00 | 26,750.00 | 26,750.00 | -2.19% | 18,231,219 |
| Jul 3, 2026 | 27,250.00 | 27,500.00 | 26,950.00 | 27,350.00 | 27,350.00 | 0.92% | 20,114,801 |
| Jul 2, 2026 | 27,250.00 | 27,500.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.37% | 20,548,773 |
| Jul 1, 2026 | 26,800.00 | 27,300.00 | 26,750.00 | 27,200.00 | 27,200.00 | 1.68% | 11,720,570 |
| Jun 30, 2026 | 26,650.00 | 27,150.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.56% | 22,184,015 |
| Jun 29, 2026 | 26,500.00 | 26,750.00 | 26,500.00 | 26,600.00 | 26,600.00 | 0.76% | 7,435,429 |
| Jun 26, 2026 | 26,500.00 | 26,600.00 | 26,250.00 | 26,400.00 | 26,400.00 | -0.38% | 9,399,254 |
| Jun 25, 2026 | 26,800.00 | 26,850.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.75% | 10,868,460 |
| Jun 24, 2026 | 26,900.00 | 26,950.00 | 26,550.00 | 26,700.00 | 26,700.00 | -0.56% | 12,042,921 |
| Jun 23, 2026 | 27,250.00 | 27,450.00 | 26,850.00 | 26,850.00 | 26,850.00 | -1.29% | 16,501,138 |
| Jun 22, 2026 | 27,200.00 | 27,450.00 | 26,900.00 | 27,200.00 | 27,200.00 | 0.18% | 10,199,070 |
| Jun 19, 2026 | 27,500.00 | 27,650.00 | 27,150.00 | 27,150.00 | 27,150.00 | -1.27% | 13,788,340 |
| Jun 18, 2026 | 27,700.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.72% | 12,764,369 |
| Jun 17, 2026 | 27,650.00 | 27,900.00 | 27,450.00 | 27,700.00 | 27,700.00 | 0.36% | 15,154,770 |
| Jun 16, 2026 | 27,200.00 | 27,800.00 | 27,050.00 | 27,600.00 | 27,600.00 | 2.03% | 23,206,910 |
| Jun 15, 2026 | 26,700.00 | 27,200.00 | 26,600.00 | 27,050.00 | 27,050.00 | 3.44% | 24,444,940 |
| Jun 12, 2026 | 26,700.00 | 26,800.00 | 26,150.00 | 26,150.00 | 26,150.00 | -0.57% | 14,213,400 |
| Jun 11, 2026 | 26,400.00 | 26,550.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.94% | 7,456,735 |
| Jun 10, 2026 | 26,500.00 | 26,750.00 | 26,350.00 | 26,550.00 | 26,550.00 | 0.19% | 10,085,148 |
| Jun 9, 2026 | 26,400.00 | 26,800.00 | 26,250.00 | 26,500.00 | 26,500.00 | 0.57% | 11,346,109 |
| Jun 8, 2026 | 26,800.00 | 26,850.00 | 26,350.00 | 26,350.00 | 26,350.00 | -2.41% | 20,615,221 |
| Jun 5, 2026 | 27,150.00 | 27,250.00 | 26,900.00 | 27,000.00 | 27,000.00 | -0.37% | 9,224,980 |