SSI Securities Corporation (HOSE:SSI)
Vietnam
· Delayed Price · Currency is VND 29,300
-2,200 (-6.98%)
At close: Mar 9, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29,300.00 | 29,450.00 | 29,300.00 | 29,300.00 | 29,300.00 | -6.98% | 33,672,270 |
| Mar 6, 2026 | 33,100.00 | 33,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | -5.97% | 70,870,960 |
| Mar 5, 2026 | 34,300.00 | 35,000.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.59% | 84,731,450 |
| Mar 4, 2026 | 32,550.00 | 33,700.00 | 31,500.00 | 33,700.00 | 33,700.00 | 3.37% | 92,938,880 |
| Mar 3, 2026 | 32,100.00 | 33,550.00 | 32,000.00 | 32,600.00 | 32,600.00 | 2.35% | 70,867,640 |
| Mar 2, 2026 | 31,500.00 | 32,800.00 | 31,300.00 | 31,850.00 | 31,850.00 | -1.70% | 72,666,980 |
| Feb 27, 2026 | 32,500.00 | 32,950.00 | 32,100.00 | 32,400.00 | 32,400.00 | - | 37,421,940 |
| Feb 26, 2026 | 32,300.00 | 32,700.00 | 32,000.00 | 32,400.00 | 32,400.00 | 0.78% | 30,422,030 |
| Feb 25, 2026 | 32,000.00 | 32,700.00 | 31,800.00 | 32,150.00 | 32,150.00 | 0.16% | 43,081,310 |
| Feb 24, 2026 | 31,500.00 | 32,800.00 | 31,250.00 | 32,100.00 | 32,100.00 | 1.58% | 46,685,180 |
| Feb 23, 2026 | 31,600.00 | 31,850.00 | 31,300.00 | 31,600.00 | 31,600.00 | 0.64% | 16,691,300 |
| Feb 13, 2026 | 31,100.00 | 31,550.00 | 30,900.00 | 31,400.00 | 31,400.00 | 0.48% | 19,550,430 |
| Feb 12, 2026 | 31,250.00 | 31,500.00 | 31,050.00 | 31,250.00 | 31,250.00 | 0.16% | 11,777,070 |
| Feb 11, 2026 | 30,150.00 | 31,200.00 | 30,100.00 | 31,200.00 | 31,200.00 | 4.17% | 22,760,271 |
| Feb 10, 2026 | 29,600.00 | 30,000.00 | 29,500.00 | 29,950.00 | 29,950.00 | 1.18% | 19,184,700 |
| Feb 9, 2026 | 30,250.00 | 30,350.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.00% | 14,676,330 |
| Feb 6, 2026 | 30,700.00 | 31,000.00 | 29,900.00 | 29,900.00 | 29,900.00 | -3.55% | 37,441,650 |
| Feb 5, 2026 | 31,700.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.74% | 15,222,330 |
| Feb 4, 2026 | 31,400.00 | 32,500.00 | 31,350.00 | 31,550.00 | 31,550.00 | 2.10% | 34,006,840 |
| Feb 3, 2026 | 31,000.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.32% | 27,776,556 |
| Feb 2, 2026 | 31,150.00 | 31,150.00 | 30,600.00 | 30,800.00 | 30,800.00 | -1.12% | 20,357,370 |
| Jan 30, 2026 | 31,200.00 | 31,600.00 | 31,100.00 | 31,150.00 | 31,150.00 | - | 18,996,780 |
| Jan 29, 2026 | 31,050.00 | 31,500.00 | 30,950.00 | 31,150.00 | 31,150.00 | 0.65% | 11,094,360 |
| Jan 28, 2026 | 31,000.00 | 31,400.00 | 30,500.00 | 30,950.00 | 30,950.00 | 0.32% | 25,006,060 |
| Jan 27, 2026 | 31,000.00 | 31,400.00 | 30,850.00 | 30,850.00 | 30,850.00 | -0.48% | 17,998,830 |
| Jan 26, 2026 | 31,750.00 | 32,400.00 | 30,800.00 | 31,000.00 | 31,000.00 | -2.82% | 26,016,590 |
| Jan 23, 2026 | 32,200.00 | 32,700.00 | 31,800.00 | 31,900.00 | 31,900.00 | - | 26,192,990 |
| Jan 22, 2026 | 32,050.00 | 32,550.00 | 31,700.00 | 31,900.00 | 31,900.00 | 0.63% | 23,336,730 |
| Jan 21, 2026 | 32,250.00 | 32,500.00 | 31,400.00 | 31,700.00 | 31,700.00 | -2.76% | 45,999,340 |
| Jan 20, 2026 | 33,000.00 | 33,300.00 | 32,250.00 | 32,600.00 | 32,600.00 | -0.15% | 28,699,910 |
| Jan 19, 2026 | 32,600.00 | 33,200.00 | 32,450.00 | 32,650.00 | 32,650.00 | - | 23,371,250 |
| Jan 16, 2026 | 32,900.00 | 33,450.00 | 32,000.00 | 32,650.00 | 32,650.00 | - | 40,869,750 |
| Jan 15, 2026 | 33,300.00 | 33,800.00 | 32,350.00 | 32,650.00 | 32,650.00 | -2.10% | 39,567,660 |
| Jan 14, 2026 | 32,800.00 | 33,550.00 | 32,200.00 | 33,350.00 | 33,350.00 | 1.83% | 58,643,560 |
| Jan 13, 2026 | 33,550.00 | 33,900.00 | 32,650.00 | 32,750.00 | 32,750.00 | 0.92% | 50,510,754 |
| Jan 12, 2026 | 30,450.00 | 32,450.00 | 30,450.00 | 32,450.00 | 32,450.00 | 6.92% | 55,968,275 |
| Jan 9, 2026 | 30,950.00 | 31,050.00 | 30,300.00 | 30,350.00 | 30,350.00 | -0.65% | 29,905,805 |
| Jan 8, 2026 | 30,200.00 | 31,300.00 | 30,200.00 | 30,550.00 | 30,550.00 | 1.50% | 44,137,730 |
| Jan 7, 2026 | 30,000.00 | 30,500.00 | 29,750.00 | 30,100.00 | 30,100.00 | 1.52% | 25,348,760 |
| Jan 6, 2026 | 29,150.00 | 29,800.00 | 28,650.00 | 29,650.00 | 29,650.00 | 1.72% | 24,066,749 |
| Jan 5, 2026 | 30,400.00 | 30,400.00 | 28,800.00 | 29,150.00 | 29,150.00 | -3.64% | 31,808,260 |
| Dec 31, 2025 | 30,650.00 | 30,900.00 | 30,200.00 | 30,250.00 | 30,250.00 | -1.14% | 13,847,246 |
| Dec 30, 2025 | 30,500.00 | 30,800.00 | 30,300.00 | 30,600.00 | 30,600.00 | 0.33% | 12,525,210 |
| Dec 29, 2025 | 30,800.00 | 30,950.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.81% | 12,765,010 |
| Dec 26, 2025 | 30,250.00 | 31,250.00 | 29,750.00 | 30,750.00 | 30,750.00 | 0.82% | 31,730,191 |
| Dec 25, 2025 | 31,350.00 | 31,600.00 | 30,500.00 | 30,500.00 | 30,500.00 | -2.71% | 16,881,450 |
| Dec 24, 2025 | 30,700.00 | 31,350.00 | 30,400.00 | 31,350.00 | 31,350.00 | 1.79% | 23,096,947 |
| Dec 23, 2025 | 31,450.00 | 31,600.00 | 30,650.00 | 30,800.00 | 30,800.00 | -2.07% | 26,366,970 |
| Dec 22, 2025 | 30,900.00 | 31,500.00 | 30,550.00 | 31,450.00 | 31,450.00 | 2.11% | 29,637,300 |
| Dec 19, 2025 | 30,000.00 | 30,950.00 | 29,850.00 | 30,800.00 | 30,800.00 | 3.18% | 44,055,497 |
| Dec 18, 2025 | 29,650.00 | 30,100.00 | 29,350.00 | 29,850.00 | 29,850.00 | 0.67% | 16,710,587 |
| Dec 17, 2025 | 30,000.00 | 30,100.00 | 29,600.00 | 29,650.00 | 29,650.00 | -1.98% | 14,453,020 |
| Dec 16, 2025 | 28,600.00 | 30,350.00 | 28,000.00 | 30,250.00 | 30,250.00 | 6.51% | 32,615,450 |
| Dec 15, 2025 | 28,050.00 | 28,850.00 | 28,050.00 | 28,400.00 | 28,400.00 | 1.07% | 20,532,265 |
| Dec 12, 2025 | 29,300.00 | 29,400.00 | 28,000.00 | 28,100.00 | 28,100.00 | -3.27% | 23,248,880 |
| Dec 11, 2025 | 29,350.00 | 29,700.00 | 28,950.00 | 29,050.00 | 29,050.00 | -0.68% | 11,830,359 |
| Dec 10, 2025 | 29,000.00 | 29,300.00 | 28,900.00 | 29,250.00 | 29,250.00 | 1.74% | 13,755,830 |
| Dec 9, 2025 | 29,350.00 | 29,400.00 | 28,400.00 | 28,750.00 | 28,750.00 | -2.21% | 32,243,660 |
| Dec 8, 2025 | 30,000.00 | 30,450.00 | 29,400.00 | 29,400.00 | 29,400.00 | -8.84% | 36,832,390 |
| Dec 5, 2025 | 32,950.00 | 33,000.00 | 32,200.00 | 32,250.00 | 29,374.91 | -1.68% | 47,941,670 |
| Dec 4, 2025 | 32,550.00 | 33,150.00 | 32,500.00 | 32,800.00 | 29,875.88 | 1.39% | 34,961,060 |
| Dec 3, 2025 | 32,400.00 | 32,550.00 | 32,150.00 | 32,350.00 | 29,466.00 | 0.15% | 22,092,900 |
| Dec 2, 2025 | 31,700.00 | 32,450.00 | 31,700.00 | 32,300.00 | 29,420.46 | 0.94% | 31,460,500 |
| Dec 1, 2025 | 33,000.00 | 33,150.00 | 32,000.00 | 32,000.00 | 29,147.20 | -2.44% | 28,972,580 |
| Nov 28, 2025 | 33,150.00 | 33,450.00 | 32,550.00 | 32,800.00 | 29,875.88 | -1.20% | 27,235,780 |
| Nov 27, 2025 | 33,850.00 | 34,150.00 | 33,150.00 | 33,200.00 | 30,240.22 | -2.35% | 21,444,960 |
| Nov 26, 2025 | 33,000.00 | 34,050.00 | 32,950.00 | 34,000.00 | 30,968.90 | 3.50% | 37,345,540 |
| Nov 25, 2025 | 34,150.00 | 34,300.00 | 32,600.00 | 32,850.00 | 29,921.42 | -4.51% | 53,865,370 |
| Nov 24, 2025 | 34,600.00 | 34,900.00 | 34,300.00 | 34,400.00 | 31,333.24 | 0.29% | 11,840,390 |
| Nov 21, 2025 | 34,300.00 | 34,550.00 | 34,050.00 | 34,300.00 | 31,242.16 | -1.44% | 18,457,080 |
| Nov 20, 2025 | 34,650.00 | 34,950.00 | 34,150.00 | 34,800.00 | 31,697.58 | 0.43% | 21,877,870 |
| Nov 19, 2025 | 35,400.00 | 35,450.00 | 34,350.00 | 34,650.00 | 31,560.95 | -2.53% | 24,037,950 |
| Nov 18, 2025 | 35,450.00 | 35,950.00 | 35,200.00 | 35,550.00 | 32,380.72 | 0.42% | 26,431,080 |
| Nov 17, 2025 | 35,000.00 | 35,450.00 | 34,850.00 | 35,400.00 | 32,244.09 | 1.29% | 16,718,890 |
| Nov 14, 2025 | 34,800.00 | 35,350.00 | 34,600.00 | 34,950.00 | 31,834.21 | - | 19,645,680 |
| Nov 13, 2025 | 35,550.00 | 35,550.00 | 34,800.00 | 34,950.00 | 31,834.21 | -1.55% | 21,331,240 |
| Nov 12, 2025 | 35,100.00 | 35,850.00 | 34,800.00 | 35,500.00 | 32,335.18 | 1.87% | 34,991,320 |
| Nov 11, 2025 | 34,100.00 | 34,950.00 | 33,700.00 | 34,850.00 | 31,743.12 | 3.72% | 30,234,080 |
| Nov 10, 2025 | 32,950.00 | 34,850.00 | 32,750.00 | 33,600.00 | 30,604.56 | 1.97% | 33,054,480 |
| Nov 7, 2025 | 34,150.00 | 34,200.00 | 32,850.00 | 32,950.00 | 30,012.51 | -3.94% | 37,175,870 |
| Nov 6, 2025 | 35,000.00 | 35,050.00 | 34,050.00 | 34,300.00 | 31,242.16 | -1.72% | 23,221,790 |
| Nov 5, 2025 | 34,800.00 | 35,500.00 | 34,750.00 | 34,900.00 | 31,788.67 | 0.43% | 30,383,710 |
| Nov 4, 2025 | 32,400.00 | 34,750.00 | 32,100.00 | 34,750.00 | 31,652.04 | 6.92% | 58,624,990 |
| Nov 3, 2025 | 34,300.00 | 34,550.00 | 32,500.00 | 32,500.00 | 29,602.63 | -5.25% | 50,148,090 |
| Oct 31, 2025 | 34,750.00 | 35,250.00 | 34,300.00 | 34,300.00 | 31,242.16 | -1.58% | 30,025,490 |
| Oct 30, 2025 | 35,650.00 | 35,850.00 | 34,800.00 | 34,850.00 | 31,743.12 | -2.11% | 28,119,380 |
| Oct 29, 2025 | 35,950.00 | 36,200.00 | 35,600.00 | 35,600.00 | 32,426.26 | -0.70% | 23,039,560 |
| Oct 28, 2025 | 34,700.00 | 36,000.00 | 34,700.00 | 35,850.00 | 32,653.97 | 3.02% | 35,046,450 |
| Oct 27, 2025 | 36,400.00 | 36,550.00 | 34,550.00 | 34,800.00 | 31,697.58 | -3.33% | 71,585,520 |
| Oct 24, 2025 | 37,200.00 | 37,400.00 | 35,700.00 | 36,000.00 | 32,790.60 | -4.00% | 82,117,720 |
| Oct 23, 2025 | 38,500.00 | 38,650.00 | 37,500.00 | 37,500.00 | 34,156.88 | -2.47% | 24,374,430 |
| Oct 22, 2025 | 38,800.00 | 38,800.00 | 37,200.00 | 38,450.00 | 35,022.18 | -0.39% | 33,274,520 |
| Oct 21, 2025 | 37,950.00 | 39,500.00 | 36,950.00 | 38,600.00 | 35,158.81 | 1.71% | 83,310,490 |
| Oct 20, 2025 | 40,750.00 | 41,800.00 | 37,950.00 | 37,950.00 | 34,566.76 | -6.99% | 70,828,250 |
| Oct 17, 2025 | 41,500.00 | 41,950.00 | 40,700.00 | 40,800.00 | 37,162.68 | -1.33% | 39,044,140 |
| Oct 16, 2025 | 41,700.00 | 42,250.00 | 41,150.00 | 41,350.00 | 37,663.65 | -0.24% | 30,852,630 |
| Oct 15, 2025 | 41,100.00 | 41,750.00 | 40,850.00 | 41,450.00 | 37,754.73 | 1.10% | 30,254,760 |
| Oct 14, 2025 | 42,350.00 | 43,300.00 | 41,000.00 | 41,000.00 | 37,344.85 | -0.85% | 70,268,590 |
| Oct 13, 2025 | 40,150.00 | 41,700.00 | 40,000.00 | 41,350.00 | 37,663.65 | 1.60% | 42,392,140 |
| Oct 10, 2025 | 40,900.00 | 41,500.00 | 40,600.00 | 40,700.00 | 37,071.60 | 0.12% | 30,675,860 |