SSI Securities Corporation (HOSE:SSI)
Vietnam · Delayed Price · Currency is VND 26,150
-150 (-0.57%)
At close: Jun 12, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 27,350.00 | 27,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.73% | 10,187,549 |
| Jun 3, 2026 | 27,000.00 | 27,550.00 | 26,900.00 | 27,300.00 | 27,300.00 | 1.11% | 15,110,766 |
| Jun 2, 2026 | 27,450.00 | 27,700.00 | 26,950.00 | 27,000.00 | 27,000.00 | -1.64% | 17,600,310 |
| Jun 1, 2026 | 27,500.00 | 27,950.00 | 27,350.00 | 27,450.00 | 27,450.00 | -0.18% | 11,847,840 |
| May 29, 2026 | 27,600.00 | 28,000.00 | 27,450.00 | 27,500.00 | 27,500.00 | -0.18% | 11,724,420 |
| May 28, 2026 | 27,900.00 | 28,200.00 | 27,550.00 | 27,550.00 | 27,550.00 | -1.25% | 15,195,770 |
| May 27, 2026 | 28,100.00 | 28,200.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.36% | 12,412,938 |
| May 26, 2026 | 27,400.00 | 28,100.00 | 27,400.00 | 28,000.00 | 28,000.00 | 2.00% | 19,138,731 |
| May 25, 2026 | 27,750.00 | 27,850.00 | 27,450.00 | 27,450.00 | 27,450.00 | -0.36% | 10,419,050 |
| 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 |