SSI Securities Corporation (HOSE:SSI)
Vietnam
· Delayed Price · Currency is VND 27,650
-50 (-0.18%)
At close: Apr 28, 2026
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 26,700.00 | 27,300.00 | 26,550.00 | 26,950.00 | 26,950.00 | 1.51% | 34,566,170 |
| Mar 30, 2026 | 26,350.00 | 26,900.00 | 26,000.00 | 26,550.00 | 26,550.00 | -1.85% | 25,966,990 |
| Mar 27, 2026 | 26,350.00 | 27,200.00 | 26,350.00 | 27,050.00 | 27,050.00 | 2.66% | 23,596,848 |
| Mar 26, 2026 | 26,850.00 | 26,850.00 | 26,350.00 | 26,350.00 | 26,350.00 | -1.86% | 23,425,320 |
| Mar 25, 2026 | 26,400.00 | 27,250.00 | 26,300.00 | 26,850.00 | 26,850.00 | 3.67% | 30,717,400 |
| Mar 24, 2026 | 26,250.00 | 26,500.00 | 25,850.00 | 25,900.00 | 25,900.00 | 1.97% | 29,688,050 |
| Mar 23, 2026 | 26,100.00 | 26,350.00 | 25,200.00 | 25,400.00 | 25,400.00 | -5.75% | 50,861,740 |
| Mar 20, 2026 | 26,800.00 | 27,300.00 | 26,650.00 | 26,950.00 | 26,950.00 | -0.19% | 34,854,620 |
| Mar 19, 2026 | 27,400.00 | 27,600.00 | 26,600.00 | 27,000.00 | 27,000.00 | -3.57% | 60,456,520 |
| Mar 18, 2026 | 28,800.00 | 28,900.00 | 27,700.00 | 28,000.00 | 28,000.00 | -2.27% | 42,649,910 |
| Mar 17, 2026 | 28,800.00 | 29,450.00 | 28,650.00 | 28,650.00 | 28,650.00 | 0.88% | 29,302,400 |
| Mar 16, 2026 | 28,450.00 | 29,250.00 | 28,300.00 | 28,400.00 | 28,400.00 | - | 26,257,530 |
| Mar 13, 2026 | 28,750.00 | 29,200.00 | 28,200.00 | 28,400.00 | 28,400.00 | -2.57% | 55,460,690 |
| Mar 12, 2026 | 29,700.00 | 30,100.00 | 28,900.00 | 29,150.00 | 29,150.00 | -3.64% | 44,161,460 |
| Mar 11, 2026 | 29,800.00 | 30,800.00 | 29,400.00 | 30,250.00 | 30,250.00 | 2.02% | 39,127,111 |
| Mar 10, 2026 | 30,000.00 | 30,500.00 | 29,000.00 | 29,650.00 | 29,650.00 | 1.19% | 81,128,160 |
| 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 |