SSI Securities Corporation (HOSE:SSI)
Vietnam
· Delayed Price · Currency is VND 32,250
-550 (-1.68%)
At close: Dec 5, 2025
SSI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,950.00 | 33,000.00 | 32,200.00 | 32,250.00 | 32,250.00 | -1.68% | 47,941,670 |
| Dec 4, 2025 | 32,550.00 | 33,150.00 | 32,500.00 | 32,800.00 | 32,800.00 | 1.39% | 34,961,060 |
| Dec 3, 2025 | 32,400.00 | 32,550.00 | 32,150.00 | 32,350.00 | 32,350.00 | 0.15% | 22,092,900 |
| Dec 2, 2025 | 31,700.00 | 32,450.00 | 31,700.00 | 32,300.00 | 32,300.00 | 0.94% | 31,460,505 |
| Dec 1, 2025 | 33,000.00 | 33,150.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.44% | 28,972,580 |
| Nov 28, 2025 | 33,150.00 | 33,450.00 | 32,550.00 | 32,800.00 | 32,800.00 | -1.20% | 27,235,781 |
| Nov 27, 2025 | 33,850.00 | 34,150.00 | 33,150.00 | 33,200.00 | 33,200.00 | -2.35% | 21,444,960 |
| Nov 26, 2025 | 33,000.00 | 34,050.00 | 32,950.00 | 34,000.00 | 34,000.00 | 3.50% | 37,345,540 |
| Nov 25, 2025 | 34,150.00 | 34,300.00 | 32,600.00 | 32,850.00 | 32,850.00 | -4.51% | 53,865,370 |
| Nov 24, 2025 | 34,600.00 | 34,900.00 | 34,300.00 | 34,400.00 | 34,400.00 | 0.29% | 11,840,394 |
| Nov 21, 2025 | 34,300.00 | 34,550.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.44% | 18,457,080 |
| Nov 20, 2025 | 34,650.00 | 34,950.00 | 34,150.00 | 34,800.00 | 34,800.00 | 0.43% | 21,877,870 |
| Nov 19, 2025 | 35,400.00 | 35,450.00 | 34,350.00 | 34,650.00 | 34,650.00 | -2.53% | 24,037,950 |
| Nov 18, 2025 | 35,450.00 | 35,950.00 | 35,200.00 | 35,550.00 | 35,550.00 | 0.42% | 26,431,080 |
| Nov 17, 2025 | 35,000.00 | 35,450.00 | 34,850.00 | 35,400.00 | 35,400.00 | 1.29% | 16,718,890 |
| Nov 14, 2025 | 34,800.00 | 35,350.00 | 34,600.00 | 34,950.00 | 34,950.00 | - | 19,645,680 |
| Nov 13, 2025 | 35,550.00 | 35,550.00 | 34,800.00 | 34,950.00 | 34,950.00 | -1.55% | 21,331,240 |
| Nov 12, 2025 | 35,100.00 | 35,850.00 | 34,800.00 | 35,500.00 | 35,500.00 | 1.87% | 34,991,320 |
| Nov 11, 2025 | 34,100.00 | 34,950.00 | 33,700.00 | 34,850.00 | 34,850.00 | 3.72% | 30,234,080 |
| Nov 10, 2025 | 32,950.00 | 34,850.00 | 32,750.00 | 33,600.00 | 33,600.00 | 1.97% | 33,054,480 |
| Nov 7, 2025 | 34,150.00 | 34,200.00 | 32,850.00 | 32,950.00 | 32,950.00 | -3.94% | 37,175,870 |
| Nov 6, 2025 | 35,000.00 | 35,050.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.72% | 23,221,790 |
| Nov 5, 2025 | 34,800.00 | 35,500.00 | 34,750.00 | 34,900.00 | 34,900.00 | 0.43% | 30,383,710 |
| Nov 4, 2025 | 32,400.00 | 34,750.00 | 32,100.00 | 34,750.00 | 34,750.00 | 6.92% | 58,624,990 |
| Nov 3, 2025 | 34,300.00 | 34,550.00 | 32,500.00 | 32,500.00 | 32,500.00 | -5.25% | 50,148,090 |
| Oct 31, 2025 | 34,750.00 | 35,250.00 | 34,300.00 | 34,300.00 | 34,300.00 | -1.58% | 30,025,490 |
| Oct 30, 2025 | 35,650.00 | 35,850.00 | 34,800.00 | 34,850.00 | 34,850.00 | -2.11% | 28,119,380 |
| Oct 29, 2025 | 35,950.00 | 36,200.00 | 35,600.00 | 35,600.00 | 35,600.00 | -0.70% | 23,039,560 |
| Oct 28, 2025 | 34,700.00 | 36,000.00 | 34,700.00 | 35,850.00 | 35,850.00 | 3.02% | 35,046,450 |
| Oct 27, 2025 | 36,400.00 | 36,550.00 | 34,550.00 | 34,800.00 | 34,800.00 | -3.33% | 71,585,520 |
| Oct 24, 2025 | 37,200.00 | 37,400.00 | 35,700.00 | 36,000.00 | 36,000.00 | -4.00% | 82,117,720 |
| Oct 23, 2025 | 38,500.00 | 38,650.00 | 37,500.00 | 37,500.00 | 37,500.00 | -2.47% | 24,374,430 |
| Oct 22, 2025 | 38,800.00 | 38,800.00 | 37,200.00 | 38,450.00 | 38,450.00 | -0.39% | 33,274,520 |
| Oct 21, 2025 | 37,950.00 | 39,500.00 | 36,950.00 | 38,600.00 | 38,600.00 | 1.71% | 83,310,490 |
| Oct 20, 2025 | 40,750.00 | 41,800.00 | 37,950.00 | 37,950.00 | 37,950.00 | -6.99% | 70,828,250 |
| Oct 17, 2025 | 41,500.00 | 41,950.00 | 40,700.00 | 40,800.00 | 40,800.00 | -1.33% | 39,044,140 |
| Oct 16, 2025 | 41,700.00 | 42,250.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.24% | 30,852,630 |
| Oct 15, 2025 | 41,100.00 | 41,750.00 | 40,850.00 | 41,450.00 | 41,450.00 | 1.10% | 30,254,760 |
| Oct 14, 2025 | 42,350.00 | 43,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.85% | 70,268,590 |
| Oct 13, 2025 | 40,150.00 | 41,700.00 | 40,000.00 | 41,350.00 | 41,350.00 | 1.60% | 42,392,140 |
| Oct 10, 2025 | 40,900.00 | 41,500.00 | 40,600.00 | 40,700.00 | 40,700.00 | 0.12% | 30,675,860 |
| Oct 9, 2025 | 41,250.00 | 41,300.00 | 40,550.00 | 40,650.00 | 40,650.00 | -1.33% | 33,559,350 |
| Oct 8, 2025 | 41,750.00 | 42,500.00 | 40,550.00 | 41,200.00 | 41,200.00 | 0.98% | 53,843,530 |
| Oct 7, 2025 | 41,000.00 | 41,350.00 | 40,550.00 | 40,800.00 | 40,800.00 | 1.37% | 44,923,530 |
| Oct 6, 2025 | 38,500.00 | 40,250.00 | 38,450.00 | 40,250.00 | 40,250.00 | 6.91% | 53,831,970 |
| Oct 3, 2025 | 37,750.00 | 38,200.00 | 37,200.00 | 37,650.00 | 37,650.00 | -0.53% | 25,195,260 |
| Oct 2, 2025 | 38,650.00 | 38,950.00 | 37,700.00 | 37,850.00 | 37,850.00 | -1.94% | 21,383,980 |
| Oct 1, 2025 | 38,850.00 | 39,200.00 | 38,450.00 | 38,600.00 | 38,600.00 | 0.13% | 18,981,130 |
| Sep 30, 2025 | 37,600.00 | 38,800.00 | 37,300.00 | 38,550.00 | 38,550.00 | 2.66% | 38,443,920 |
| Sep 29, 2025 | 38,050.00 | 38,200.00 | 37,200.00 | 37,550.00 | 37,550.00 | -1.18% | 34,535,200 |