SSI Securities Corporation (SSI.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 36,200.00 | 36,300.00 | 35,400.00 | 35,900.00 | 35,900.00 | 14,274,900 |
| 19 Jun 2024 | 36,200.00 | 36,300.00 | 35,800.00 | 36,200.00 | 36,200.00 | 9,768,712 |
| 18 Jun 2024 | 36,100.00 | 36,300.00 | 35,850.00 | 36,100.00 | 36,100.00 | 9,692,800 |
| 17 Jun 2024 | 36,000.00 | 36,250.00 | 35,750.00 | 35,900.00 | 35,900.00 | 12,551,300 |
| 14 Jun 2024 | 36,700.00 | 37,200.00 | 36,100.00 | 36,100.00 | 36,100.00 | 26,997,700 |
| 13 Jun 2024 | 36,800.00 | 36,900.00 | 36,350.00 | 36,500.00 | 36,500.00 | 13,008,200 |
| 12 Jun 2024 | 35,850.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 27,742,100 |
| 11 Jun 2024 | 35,500.00 | 35,800.00 | 35,250.00 | 35,800.00 | 35,800.00 | 14,845,380 |
| 10 Jun 2024 | 35,500.00 | 35,800.00 | 35,350.00 | 35,350.00 | 35,350.00 | 13,313,300 |
| 07 Jun 2024 | 35,650.00 | 35,650.00 | 35,300.00 | 35,450.00 | 35,450.00 | 6,447,959 |
| 06 Jun 2024 | 35,600.00 | 35,650.00 | 35,200.00 | 35,400.00 | 35,400.00 | 8,633,669 |
| 05 Jun 2024 | 35,450.00 | 35,800.00 | 35,400.00 | 35,400.00 | 35,400.00 | 14,108,760 |
| 04 Jun 2024 | 35,400.00 | 35,900.00 | 35,350.00 | 35,400.00 | 35,400.00 | 11,440,420 |
| 03 Jun 2024 | 35,000.00 | 35,600.00 | 35,000.00 | 35,400.00 | 35,400.00 | 12,536,460 |
| 31 May 2024 | 34,850.00 | 35,000.00 | 34,600.00 | 34,700.00 | 34,700.00 | 8,441,472 |
| 30 May 2024 | 35,000.00 | 35,050.00 | 34,300.00 | 34,850.00 | 34,850.00 | 18,861,740 |
| 29 May 2024 | 35,750.00 | 35,900.00 | 35,100.00 | 35,200.00 | 35,200.00 | 13,092,210 |
| 28 May 2024 | 35,300.00 | 35,600.00 | 35,150.00 | 35,600.00 | 35,600.00 | 13,044,190 |
| 27 May 2024 | 35,250.00 | 35,500.00 | 34,800.00 | 35,100.00 | 35,100.00 | 16,841,430 |
| 24 May 2024 | 36,300.00 | 36,450.00 | 34,800.00 | 35,250.00 | 35,250.00 | 28,291,970 |
| 23 May 2024 | 36,400.00 | 36,700.00 | 35,850.00 | 36,700.00 | 36,700.00 | 16,929,280 |
| 22 May 2024 | 36,800.00 | 37,350.00 | 36,400.00 | 36,450.00 | 36,450.00 | 22,838,070 |
| 21 May 2024 | 36,550.00 | 36,800.00 | 36,300.00 | 36,800.00 | 36,800.00 | 14,724,510 |
| 20 May 2024 | 36,600.00 | 37,100.00 | 36,500.00 | 36,650.00 | 36,650.00 | 19,965,320 |
| 17 May 2024 | 36,100.00 | 36,600.00 | 35,950.00 | 36,400.00 | 36,400.00 | 15,902,720 |
| 16 May 2024 | 36,350.00 | 36,400.00 | 36,050.00 | 36,100.00 | 36,100.00 | 13,915,930 |
| 15 May 2024 | 35,700.00 | 36,300.00 | 35,500.00 | 35,950.00 | 35,950.00 | 20,993,640 |
| 14 May 2024 | 35,650.00 | 35,900.00 | 35,350.00 | 35,500.00 | 35,500.00 | 7,029,106 |
| 13 May 2024 | 35,650.00 | 35,900.00 | 35,250.00 | 35,600.00 | 35,600.00 | 11,272,860 |
| 10 May 2024 | 35,300.00 | 35,500.00 | 35,000.00 | 35,450.00 | 35,450.00 | 12,118,520 |
| 09 May 2024 | 35,850.00 | 35,900.00 | 35,050.00 | 35,200.00 | 35,200.00 | 15,362,910 |
| 08 May 2024 | 35,200.00 | 35,900.00 | 35,100.00 | 35,650.00 | 35,650.00 | 13,710,900 |
| 07 May 2024 | 35,800.00 | 36,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 8,273,300 |
| 06 May 2024 | 35,000.00 | 36,050.00 | 34,950.00 | 35,650.00 | 35,650.00 | 16,789,600 |
| 03 May 2024 | 35,100.00 | 35,300.00 | 34,600.00 | 34,650.00 | 34,650.00 | 9,363,903 |
| 02 May 2024 | 35,200.00 | 35,300.00 | 34,300.00 | 34,700.00 | 34,700.00 | 12,247,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 34,850.00 | 35,350.00 | 34,700.00 | 35,200.00 | 35,200.00 | 14,269,800 |
| 25 Apr 2024 | 35,650.00 | 35,650.00 | 35,100.00 | 35,350.00 | 35,350.00 | 10,575,200 |
| 24 Apr 2024 | 35,000.00 | 35,950.00 | 34,900.00 | 35,650.00 | 35,650.00 | 21,326,800 |
| 23 Apr 2024 | 35,100.00 | 35,300.00 | 34,300.00 | 34,500.00 | 34,500.00 | 16,741,600 |
| 22 Apr 2024 | 34,200.00 | 35,500.00 | 33,950.00 | 35,100.00 | 35,100.00 | 19,519,700 |
| 19 Apr 2024 | 33,950.00 | 34,800.00 | 33,050.00 | 33,200.00 | 33,200.00 | 29,562,900 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 35,450.00 | 35,500.00 | 34,400.00 | 34,400.00 | 34,400.00 | 14,008,600 |
| 16 Apr 2024 | 35,100.00 | 35,300.00 | 34,100.00 | 35,200.00 | 35,200.00 | 32,965,060 |
| 15 Apr 2024 | 37,300.00 | 37,650.00 | 34,950.00 | 34,950.00 | 34,950.00 | 29,936,900 |
| 12 Apr 2024 | 37,350.00 | 37,800.00 | 37,050.00 | 37,550.00 | 37,550.00 | 19,498,500 |
| 11 Apr 2024 | 36,550.00 | 37,400.00 | 36,550.00 | 37,150.00 | 37,150.00 | 11,888,000 |
| 10 Apr 2024 | 37,600.00 | 37,600.00 | 36,950.00 | 36,950.00 | 36,950.00 | 8,525,400 |
| 09 Apr 2024 | 36,900.00 | 37,500.00 | 36,700.00 | 37,500.00 | 37,500.00 | 13,275,500 |
| 08 Apr 2024 | 36,800.00 | 37,000.00 | 36,650.00 | 36,700.00 | 36,700.00 | 12,118,300 |
| 05 Apr 2024 | 37,150.00 | 37,300.00 | 36,800.00 | 36,800.00 | 36,800.00 | 31,324,300 |
| 04 Apr 2024 | 38,050.00 | 38,200.00 | 37,650.00 | 37,650.00 | 37,650.00 | 24,883,900 |
| 03 Apr 2024 | 38,800.00 | 39,200.00 | 38,000.00 | 38,050.00 | 38,050.00 | 25,750,600 |
| 02 Apr 2024 | 38,300.00 | 39,000.00 | 38,000.00 | 38,900.00 | 38,900.00 | 21,248,300 |
| 01 Apr 2024 | 38,500.00 | 39,200.00 | 37,850.00 | 38,800.00 | 38,800.00 | 31,123,750 |
| 29 Mar 2024 | 39,050.00 | 39,100.00 | 38,500.00 | 38,500.00 | 38,500.00 | 17,676,100 |
| 28 Mar 2024 | 39,000.00 | 39,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | 26,437,300 |
| 27 Mar 2024 | 38,300.00 | 38,500.00 | 37,900.00 | 38,500.00 | 38,500.00 | 19,120,900 |
| 26 Mar 2024 | 37,400.00 | 38,200.00 | 37,150.00 | 38,000.00 | 38,000.00 | 19,540,900 |
| 25 Mar 2024 | 37,850.00 | 38,300.00 | 37,300.00 | 37,500.00 | 37,500.00 | 24,744,100 |
| 22 Mar 2024 | 37,800.00 | 38,450.00 | 37,600.00 | 37,800.00 | 37,800.00 | 29,895,700 |
| 21 Mar 2024 | 37,950.00 | 38,000.00 | 37,500.00 | 37,650.00 | 37,650.00 | 27,911,600 |
| 20 Mar 2024 | 36,400.00 | 37,200.00 | 36,250.00 | 37,200.00 | 37,200.00 | 16,440,700 |
| 19 Mar 2024 | 36,700.00 | 37,000.00 | 36,150.00 | 36,150.00 | 36,150.00 | 14,725,500 |
| 18 Mar 2024 | 37,850.00 | 38,000.00 | 35,600.00 | 36,650.00 | 36,650.00 | 48,606,700 |
| 15 Mar 2024 | 37,800.00 | 37,900.00 | 37,100.00 | 37,800.00 | 37,800.00 | 28,027,200 |
| 14 Mar 2024 | 38,050.00 | 39,000.00 | 37,800.00 | 37,850.00 | 37,850.00 | 40,257,900 |
| 13 Mar 2024 | 36,400.00 | 38,100.00 | 36,300.00 | 37,950.00 | 37,950.00 | 35,810,800 |
| 12 Mar 2024 | 36,350.00 | 36,600.00 | 36,050.00 | 36,300.00 | 36,300.00 | 21,926,800 |
| 11 Mar 2024 | 36,800.00 | 37,150.00 | 36,200.00 | 36,350.00 | 36,350.00 | 24,846,500 |
| 08 Mar 2024 | 37,900.00 | 38,100.00 | 36,800.00 | 36,800.00 | 36,800.00 | 35,970,600 |
| 07 Mar 2024 | 37,000.00 | 37,950.00 | 36,850.00 | 37,700.00 | 37,700.00 | 34,155,200 |
| 06 Mar 2024 | 37,400.00 | 37,800.00 | 36,700.00 | 37,100.00 | 37,100.00 | 27,681,300 |
| 05 Mar 2024 | 37,150.00 | 37,450.00 | 36,650.00 | 37,400.00 | 37,400.00 | 32,186,200 |
| 04 Mar 2024 | 37,800.00 | 37,850.00 | 37,000.00 | 37,150.00 | 37,150.00 | 25,372,200 |
| 01 Mar 2024 | 37,400.00 | 37,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | 21,766,100 |
| 29 Feb 2024 | 36,400.00 | 37,700.00 | 36,300.00 | 37,000.00 | 37,000.00 | 43,269,500 |
| 28 Feb 2024 | 36,100.00 | 36,250.00 | 35,650.00 | 36,100.00 | 36,100.00 | 26,065,500 |
| 27 Feb 2024 | 35,250.00 | 36,450.00 | 35,100.00 | 35,900.00 | 35,900.00 | 47,365,400 |
| 26 Feb 2024 | 34,100.00 | 35,350.00 | 34,050.00 | 35,100.00 | 35,100.00 | 26,945,500 |
| 23 Feb 2024 | 34,600.00 | 34,900.00 | 34,050.00 | 34,150.00 | 34,150.00 | 24,143,200 |
| 22 Feb 2024 | 34,850.00 | 34,950.00 | 34,550.00 | 34,650.00 | 34,650.00 | 14,571,900 |
| 21 Feb 2024 | 35,300.00 | 35,300.00 | 34,700.00 | 34,950.00 | 34,950.00 | 18,553,100 |
| 20 Feb 2024 | 35,650.00 | 35,800.00 | 35,250.00 | 35,300.00 | 35,300.00 | 18,261,700 |
| 19 Feb 2024 | 35,000.00 | 35,200.00 | 34,400.00 | 35,200.00 | 35,200.00 | 32,834,200 |
| 16 Feb 2024 | 35,350.00 | 35,400.00 | 34,900.00 | 35,000.00 | 35,000.00 | 18,037,300 |
| 15 Feb 2024 | 35,200.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 14,888,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 35,000.00 | 35,350.00 | 34,900.00 | 35,100.00 | 35,100.00 | 15,797,800 |
| 06 Feb 2024 | 35,150.00 | 35,450.00 | 34,900.00 | 35,000.00 | 35,000.00 | 14,148,800 |
| 05 Feb 2024 | 34,800.00 | 35,150.00 | 34,500.00 | 34,950.00 | 34,950.00 | 19,595,500 |
| 02 Feb 2024 | 34,900.00 | 35,450.00 | 34,800.00 | 34,800.00 | 34,800.00 | 23,526,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.