Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	-2.40 / -6.58%	36.50	36.95	34.10	34.10	35.84	11.70	7,704,310
1/30/2018	-0.10 / -0.27%	35.60	36.65	35.50	36.50	35.90	12.53	8,711,900
1/29/2018	+1.30 / +3.68%	35.60	37.10	35.20	36.60	36.20	12.56	5,149,430
1/26/2018	-0.10 / -0.28%	35.70	36.30	34.50	35.30	35.37	12.12	8,808,330
1/25/2018	+1.20 / +3.51%	34.00	36.30	34.00	35.40	34.87	12.15	12,487,460
1/22/2018	+1.70 / +5.23%	33.00	34.30	32.80	34.20	33.55	11.74	10,563,620
1/19/2018	+1.00 / +3.17%	31.70	32.75	31.50	32.50	32.20	11.16	9,619,390
1/18/2018	+1.00 / +3.28%	30.10	31.50	29.70	31.50	30.36	10.81	8,057,337
1/17/2018	-1.35 / -4.24%	31.80	31.95	30.50	30.50	31.35	10.47	9,786,960
1/16/2018	-0.10 / -0.31%	31.60	32.10	31.25	31.85	31.67	10.93	7,478,000
1/15/2018	+0.65 / +2.08%	31.40	32.20	30.80	31.95	31.78	10.97	6,207,200
1/12/2018	+1.00 / +3.30%	30.50	31.75	30.30	31.30	31.07	10.74	12,671,800
1/11/2018	-0.05 / -0.16%	30.35	30.45	29.80	30.30	30.20	10.40	6,501,660
1/10/2018	+0.55 / +1.85%	30.15	30.80	29.90	30.35	30.47	10.42	10,488,420
1/9/2018	+0.30 / +1.02%	30.00	30.20	29.35	29.80	29.85	10.23	5,444,200
1/8/2018	+0.60 / +2.08%	28.90	29.50	28.60	29.50	29.01	10.13	8,373,690
1/5/2018	-1.20 / -3.99%	30.20	30.30	28.90	28.90	29.60	9.92	8,352,050
1/4/2018	-0.10 / -0.33%	30.30	30.50	30.00	30.10	30.20	10.33	7,028,620
1/3/2018	+1.10 / +3.78%	29.30	30.20	29.20	30.20	29.95	10.37	10,308,870
1/2/2018	+0.30 / +1.04%	28.90	29.30	28.90	29.10	29.10	9.99	4,515,320
12/29/2017	+0.15 / +0.52%	29.05	29.35	28.70	28.80	29.08	9.89	8,555,590
12/28/2017	+0.95 / +3.43%	27.95	28.75	27.85	28.65	28.40	9.83	6,566,090
12/27/2017	-0.30 / -1.07%	28.05	28.25	27.70	27.70	28.03	9.51	4,074,240
12/26/2017	+0.15 / +0.54%	28.00	28.20	27.90	28.00	28.04	9.61	5,812,250
12/25/2017	+0.30 / +1.09%	27.60	28.10	27.60	27.85	27.86	9.56	2,426,030
12/22/2017	-0.05 / -0.18%	27.50	27.85	27.25	27.55	27.55	9.46	2,799,100
12/21/2017	-0.40 / -1.43%	28.00	28.25	27.60	27.60	27.96	9.47	3,588,330
12/20/2017	+0.15 / +0.54%	28.00	28.45	27.80	28.00	28.14	9.61	4,350,100
12/19/2017	+0.35 / +1.27%	27.65	28.15	27.60	27.85	27.96	9.56	6,370,700
12/18/2017	+0.40 / +1.48%	27.60	27.75	27.30	27.50	27.50	9.44	4,340,510

<<Previous 30 days Next 30 days>>

SSI News

19/02	SSI: Record date for AGM 2025
17/02	SSI: BOD resolution on holding AGM 2025
13/02	SSI: Change of Ha Noi Branch Director
04/02	SSI: Report on Corporate Governance 2024
20/01	SSI: Change of Director of Hanoi branch