Thursday, November 28, 2024 2:35:37 AM - Markets closed
VN-INDEX 1,241.97 -0.16/-0.01%
HNX-INDEX 223.09 -0.61/-0.27%
UPCOM-INDEX 91.96 -0.10/-0.11%
Saigon Securities Incorporation (SSI : HOSE)
Financials : Securities Company
24.30 -0.30/-1.22%
3:05:01 PM
Closing price on 1/5/2018
28.90 -1.20/-3.99%
Open 30.20
High 30.30
Low 28.90
Volume 8,352,050
Split-adjusted Price 9.92

Create Alert at: 23 25 26 ...
SSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/15/2017 +0.45 / +1.69% 26.90 27.40 26.45 27.10 26.92 9.30 4,526,560
12/14/2017 +0.45 / +1.72% 26.15 26.70 26.15 26.65 26.54 9.15 2,149,240
12/13/2017 -0.25 / -0.95% 26.45 26.60 25.95 26.20 26.29 8.99 3,583,760
12/12/2017 +0.65 / +2.52% 26.00 26.45 24.85 26.45 25.79 9.08 5,025,080
12/11/2017 -1.40 / -5.15% 26.90 27.10 25.80 25.80 26.49 8.86 4,164,300
12/8/2017 +0.10 / +0.37% 27.20 27.60 26.85 27.20 27.23 9.34 4,359,820
12/7/2017 -0.85 / -3.04% 27.95 28.00 26.90 27.10 27.28 9.30 5,725,010
12/6/2017 -0.25 / -0.89% 28.10 28.20 26.95 27.95 27.70 9.59 9,155,410
12/5/2017 -0.90 / -3.09% 29.00 29.10 28.00 28.20 28.62 9.68 6,972,920
12/4/2017 +1.55 / +5.63% 27.80 29.30 27.65 29.10 28.67 9.99 7,306,200
12/1/2017 +0.65 / +2.42% 26.95 27.90 26.85 27.55 27.42 9.46 6,656,170
11/30/2017 +0.30 / +1.13% 26.80 27.30 26.65 26.90 26.93 9.23 4,428,400
11/29/2017 +0.60 / +2.31% 27.00 27.50 26.60 26.60 26.92 9.13 7,156,470
11/28/2017 0.00 / 0.00% 26.20 26.20 25.70 26.00 25.92 8.92 3,815,360
11/27/2017 +0.50 / +1.96% 25.70 26.25 25.60 26.00 25.99 8.92 5,759,130
11/24/2017 0.00 / 0.00% 25.50 25.60 25.20 25.50 25.42 8.75 3,089,650
SSI News
25/11 SSI: Report affiliated person trade
25/11 SSI: Reult of share public offering
25/11 SSI: Receiving Decision on administrative penalties for tax violations
25/11 SSI: Change of outstanding voting shares
25/11 SSI: Approval for the result of share public offering
Related Companies
Volume Price Change
AAS  103,600 6.40 0.00%
ABW  25,600 8.10 0.00%
AGR  354,500 17.00 -1.45%
APG  196,000 9.10 0.55%
APS  71,600 6.40 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,241.97 -0.16/-0.01%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.