SSI Securities Corporation (SSI.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 35,800.00 | 36,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | 9,055,192 |
| Jun 20, 2024 | 36,200.00 | 36,300.00 | 35,400.00 | 35,900.00 | 35,900.00 | 14,275,060 |
| Jun 19, 2024 | 36,200.00 | 36,300.00 | 35,800.00 | 36,200.00 | 36,200.00 | 9,768,712 |
| Jun 18, 2024 | 36,100.00 | 36,300.00 | 35,850.00 | 36,100.00 | 36,100.00 | 9,692,800 |
| Jun 17, 2024 | 36,000.00 | 36,250.00 | 35,750.00 | 35,900.00 | 35,900.00 | 12,551,300 |
| Jun 14, 2024 | 36,700.00 | 37,200.00 | 36,100.00 | 36,100.00 | 36,100.00 | 26,997,700 |
| Jun 13, 2024 | 36,800.00 | 36,900.00 | 36,350.00 | 36,500.00 | 36,500.00 | 13,008,200 |
| Jun 12, 2024 | 35,850.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 27,742,100 |
| Jun 11, 2024 | 35,500.00 | 35,800.00 | 35,250.00 | 35,800.00 | 35,800.00 | 14,845,380 |
| Jun 10, 2024 | 35,500.00 | 35,800.00 | 35,350.00 | 35,350.00 | 35,350.00 | 13,313,300 |
| Jun 07, 2024 | 35,650.00 | 35,650.00 | 35,300.00 | 35,450.00 | 35,450.00 | 6,447,959 |
| Jun 06, 2024 | 35,600.00 | 35,650.00 | 35,200.00 | 35,400.00 | 35,400.00 | 8,633,669 |
| Jun 05, 2024 | 35,450.00 | 35,800.00 | 35,400.00 | 35,400.00 | 35,400.00 | 14,108,760 |
| Jun 04, 2024 | 35,400.00 | 35,900.00 | 35,350.00 | 35,400.00 | 35,400.00 | 11,440,420 |
| Jun 03, 2024 | 35,000.00 | 35,600.00 | 35,000.00 | 35,400.00 | 35,400.00 | 12,536,460 |
| May 31, 2024 | 34,850.00 | 35,000.00 | 34,600.00 | 34,700.00 | 34,700.00 | 8,441,472 |
| May 30, 2024 | 35,000.00 | 35,050.00 | 34,300.00 | 34,850.00 | 34,850.00 | 18,861,740 |
| May 29, 2024 | 35,750.00 | 35,900.00 | 35,100.00 | 35,200.00 | 35,200.00 | 13,092,210 |
| May 28, 2024 | 35,300.00 | 35,600.00 | 35,150.00 | 35,600.00 | 35,600.00 | 13,044,190 |
| May 27, 2024 | 35,250.00 | 35,500.00 | 34,800.00 | 35,100.00 | 35,100.00 | 16,841,430 |
| May 24, 2024 | 36,300.00 | 36,450.00 | 34,800.00 | 35,250.00 | 35,250.00 | 28,291,970 |
| May 23, 2024 | 36,400.00 | 36,700.00 | 35,850.00 | 36,700.00 | 36,700.00 | 16,929,280 |
| May 22, 2024 | 36,800.00 | 37,350.00 | 36,400.00 | 36,450.00 | 36,450.00 | 22,838,070 |
| May 21, 2024 | 36,550.00 | 36,800.00 | 36,300.00 | 36,800.00 | 36,800.00 | 14,724,510 |
| May 20, 2024 | 36,600.00 | 37,100.00 | 36,500.00 | 36,650.00 | 36,650.00 | 19,965,320 |
| May 17, 2024 | 36,100.00 | 36,600.00 | 35,950.00 | 36,400.00 | 36,400.00 | 15,902,720 |
| May 16, 2024 | 36,350.00 | 36,400.00 | 36,050.00 | 36,100.00 | 36,100.00 | 13,915,930 |
| May 15, 2024 | 35,700.00 | 36,300.00 | 35,500.00 | 35,950.00 | 35,950.00 | 20,993,640 |
| May 14, 2024 | 35,650.00 | 35,900.00 | 35,350.00 | 35,500.00 | 35,500.00 | 7,029,106 |
| May 13, 2024 | 35,650.00 | 35,900.00 | 35,250.00 | 35,600.00 | 35,600.00 | 11,272,860 |
| May 10, 2024 | 35,300.00 | 35,500.00 | 35,000.00 | 35,450.00 | 35,450.00 | 12,118,520 |
| May 09, 2024 | 35,850.00 | 35,900.00 | 35,050.00 | 35,200.00 | 35,200.00 | 15,362,910 |
| May 08, 2024 | 35,200.00 | 35,900.00 | 35,100.00 | 35,650.00 | 35,650.00 | 13,710,900 |
| May 07, 2024 | 35,800.00 | 36,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 8,273,300 |
| May 06, 2024 | 35,000.00 | 36,050.00 | 34,950.00 | 35,650.00 | 35,650.00 | 16,789,600 |
| May 03, 2024 | 35,100.00 | 35,300.00 | 34,600.00 | 34,650.00 | 34,650.00 | 9,363,903 |
| May 02, 2024 | 35,200.00 | 35,300.00 | 34,300.00 | 34,700.00 | 34,700.00 | 12,247,400 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 34,850.00 | 35,350.00 | 34,700.00 | 35,200.00 | 35,200.00 | 14,269,800 |
| Apr 25, 2024 | 35,650.00 | 35,650.00 | 35,100.00 | 35,350.00 | 35,350.00 | 10,575,200 |
| Apr 24, 2024 | 35,000.00 | 35,950.00 | 34,900.00 | 35,650.00 | 35,650.00 | 21,326,800 |
| Apr 23, 2024 | 35,100.00 | 35,300.00 | 34,300.00 | 34,500.00 | 34,500.00 | 16,741,600 |
| Apr 22, 2024 | 34,200.00 | 35,500.00 | 33,950.00 | 35,100.00 | 35,100.00 | 19,519,700 |
| Apr 19, 2024 | 33,950.00 | 34,800.00 | 33,050.00 | 33,200.00 | 33,200.00 | 29,562,900 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 35,450.00 | 35,500.00 | 34,400.00 | 34,400.00 | 34,400.00 | 14,008,600 |
| Apr 16, 2024 | 35,100.00 | 35,300.00 | 34,100.00 | 35,200.00 | 35,200.00 | 32,965,060 |
| Apr 15, 2024 | 37,300.00 | 37,650.00 | 34,950.00 | 34,950.00 | 34,950.00 | 29,936,900 |
| Apr 12, 2024 | 37,350.00 | 37,800.00 | 37,050.00 | 37,550.00 | 37,550.00 | 19,498,500 |
| Apr 11, 2024 | 36,550.00 | 37,400.00 | 36,550.00 | 37,150.00 | 37,150.00 | 11,888,000 |
| Apr 10, 2024 | 37,600.00 | 37,600.00 | 36,950.00 | 36,950.00 | 36,950.00 | 8,525,400 |
| Apr 09, 2024 | 36,900.00 | 37,500.00 | 36,700.00 | 37,500.00 | 37,500.00 | 13,275,500 |
| Apr 08, 2024 | 36,800.00 | 37,000.00 | 36,650.00 | 36,700.00 | 36,700.00 | 12,118,300 |
| Apr 05, 2024 | 37,150.00 | 37,300.00 | 36,800.00 | 36,800.00 | 36,800.00 | 31,324,300 |
| Apr 04, 2024 | 38,050.00 | 38,200.00 | 37,650.00 | 37,650.00 | 37,650.00 | 24,883,900 |
| Apr 03, 2024 | 38,800.00 | 39,200.00 | 38,000.00 | 38,050.00 | 38,050.00 | 25,750,600 |
| Apr 02, 2024 | 38,300.00 | 39,000.00 | 38,000.00 | 38,900.00 | 38,900.00 | 21,248,300 |
| Apr 01, 2024 | 38,500.00 | 39,200.00 | 37,850.00 | 38,800.00 | 38,800.00 | 31,123,750 |
| Mar 29, 2024 | 39,050.00 | 39,100.00 | 38,500.00 | 38,500.00 | 38,500.00 | 17,676,100 |
| Mar 28, 2024 | 39,000.00 | 39,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | 26,437,300 |
| Mar 27, 2024 | 38,300.00 | 38,500.00 | 37,900.00 | 38,500.00 | 38,500.00 | 19,120,900 |
| Mar 26, 2024 | 37,400.00 | 38,200.00 | 37,150.00 | 38,000.00 | 38,000.00 | 19,540,900 |
| Mar 25, 2024 | 37,850.00 | 38,300.00 | 37,300.00 | 37,500.00 | 37,500.00 | 24,744,100 |
| Mar 22, 2024 | 37,800.00 | 38,450.00 | 37,600.00 | 37,800.00 | 37,800.00 | 29,895,700 |
| Mar 21, 2024 | 37,950.00 | 38,000.00 | 37,500.00 | 37,650.00 | 37,650.00 | 27,911,600 |
| Mar 20, 2024 | 36,400.00 | 37,200.00 | 36,250.00 | 37,200.00 | 37,200.00 | 16,440,700 |
| Mar 19, 2024 | 36,700.00 | 37,000.00 | 36,150.00 | 36,150.00 | 36,150.00 | 14,725,500 |
| Mar 18, 2024 | 37,850.00 | 38,000.00 | 35,600.00 | 36,650.00 | 36,650.00 | 48,606,700 |
| Mar 15, 2024 | 37,800.00 | 37,900.00 | 37,100.00 | 37,800.00 | 37,800.00 | 28,027,200 |
| Mar 14, 2024 | 38,050.00 | 39,000.00 | 37,800.00 | 37,850.00 | 37,850.00 | 40,257,900 |
| Mar 13, 2024 | 36,400.00 | 38,100.00 | 36,300.00 | 37,950.00 | 37,950.00 | 35,810,800 |
| Mar 12, 2024 | 36,350.00 | 36,600.00 | 36,050.00 | 36,300.00 | 36,300.00 | 21,926,800 |
| Mar 11, 2024 | 36,800.00 | 37,150.00 | 36,200.00 | 36,350.00 | 36,350.00 | 24,846,500 |
| Mar 08, 2024 | 37,900.00 | 38,100.00 | 36,800.00 | 36,800.00 | 36,800.00 | 35,970,600 |
| Mar 07, 2024 | 37,000.00 | 37,950.00 | 36,850.00 | 37,700.00 | 37,700.00 | 34,155,200 |
| Mar 06, 2024 | 37,400.00 | 37,800.00 | 36,700.00 | 37,100.00 | 37,100.00 | 27,681,300 |
| Mar 05, 2024 | 37,150.00 | 37,450.00 | 36,650.00 | 37,400.00 | 37,400.00 | 32,186,200 |
| Mar 04, 2024 | 37,800.00 | 37,850.00 | 37,000.00 | 37,150.00 | 37,150.00 | 25,372,200 |
| Mar 01, 2024 | 37,400.00 | 37,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | 21,766,100 |
| Feb 29, 2024 | 36,400.00 | 37,700.00 | 36,300.00 | 37,000.00 | 37,000.00 | 43,269,500 |
| Feb 28, 2024 | 36,100.00 | 36,250.00 | 35,650.00 | 36,100.00 | 36,100.00 | 26,065,500 |
| Feb 27, 2024 | 35,250.00 | 36,450.00 | 35,100.00 | 35,900.00 | 35,900.00 | 47,365,400 |
| Feb 26, 2024 | 34,100.00 | 35,350.00 | 34,050.00 | 35,100.00 | 35,100.00 | 26,945,500 |
| Feb 23, 2024 | 34,600.00 | 34,900.00 | 34,050.00 | 34,150.00 | 34,150.00 | 24,143,200 |
| Feb 22, 2024 | 34,850.00 | 34,950.00 | 34,550.00 | 34,650.00 | 34,650.00 | 14,571,900 |
| Feb 21, 2024 | 35,300.00 | 35,300.00 | 34,700.00 | 34,950.00 | 34,950.00 | 18,553,100 |
| Feb 20, 2024 | 35,650.00 | 35,800.00 | 35,250.00 | 35,300.00 | 35,300.00 | 18,261,700 |
| Feb 19, 2024 | 35,000.00 | 35,200.00 | 34,400.00 | 35,200.00 | 35,200.00 | 32,834,200 |
| Feb 16, 2024 | 35,350.00 | 35,400.00 | 34,900.00 | 35,000.00 | 35,000.00 | 18,037,300 |
| Feb 15, 2024 | 35,200.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 14,888,800 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 35,000.00 | 35,350.00 | 34,900.00 | 35,100.00 | 35,100.00 | 15,797,800 |
| Feb 06, 2024 | 35,150.00 | 35,450.00 | 34,900.00 | 35,000.00 | 35,000.00 | 14,148,800 |
| Feb 05, 2024 | 34,800.00 | 35,150.00 | 34,500.00 | 34,950.00 | 34,950.00 | 19,595,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.