Wednesday, May 1, 2024 5:18:12 AM - Markets open
VN-INDEX 1,209.52 +4.55/+0.38%
HNX-INDEX 226.82 -0.75/-0.33%
UPCOM-INDEX 88.76 +0.43/+0.49%
Saigon Securities Incorporation (SSI : HOSE)
Financials : Securities Company
35.20 -0.15/-0.42%
3:04:59 PM
Closing price on 1/14/2020
18.40 +0.10/+0.55%
Open 18.30
High 18.45
Low 18.25
Volume 1,066,740
Split-adjusted Price 8.71

Create Alert at: 33 37 39 ...
SSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/14/2020 +0.10 / +0.55% 18.30 18.45 18.25 18.40 18.37 8.71 1,066,740
1/13/2020 0.00 / 0.00% 18.20 18.50 18.20 18.30 18.38 8.67 1,169,700
1/10/2020 +0.35 / +1.95% 18.00 18.35 17.90 18.30 18.11 8.67 2,067,400
1/9/2020 +0.20 / +1.13% 17.95 18.05 17.85 17.95 17.94 8.50 1,149,130
1/8/2020 -0.50 / -2.74% 18.05 18.10 17.55 17.75 17.90 8.40 2,622,960
1/7/2020 +0.05 / +0.27% 18.20 18.30 18.15 18.25 18.22 8.64 643,090
1/6/2020 -0.05 / -0.27% 18.15 18.30 18.05 18.20 18.19 8.62 1,348,120
1/3/2020 -0.15 / -0.82% 18.50 18.60 18.15 18.25 18.36 8.64 703,890
1/2/2020 +0.35 / +1.94% 18.10 18.40 18.05 18.40 18.23 8.71 991,450
12/31/2019 -0.10 / -0.55% 18.15 18.20 18.05 18.05 18.10 8.55 1,092,400
12/30/2019 +0.05 / +0.28% 18.30 18.45 18.10 18.15 18.24 8.59 1,117,990
12/27/2019 -0.15 / -0.82% 18.15 18.25 18.05 18.10 18.12 8.57 1,253,730
12/26/2019 +0.05 / +0.27% 18.15 18.30 18.10 18.25 18.19 8.64 712,470
12/25/2019 -0.15 / -0.82% 18.35 18.35 18.15 18.20 18.27 8.62 915,210
12/24/2019 0.00 / 0.00% 18.30 18.45 18.20 18.35 18.29 8.69 1,138,570
12/23/2019 +0.05 / +0.27% 18.30 18.50 18.30 18.35 18.37 8.69 1,083,840
12/20/2019 +0.20 / +1.10% 18.20 18.45 18.10 18.30 18.28 8.67 1,377,840
12/19/2019 -0.30 / -1.63% 18.40 18.60 18.10 18.10 18.32 8.57 1,507,720
12/18/2019 -0.25 / -1.34% 18.75 18.85 18.40 18.40 18.62 8.71 1,663,110
12/17/2019 -0.40 / -2.10% 19.10 19.15 18.65 18.65 18.86 8.83 1,863,810
12/16/2019 -0.15 / -0.78% 19.20 19.30 19.00 19.05 19.13 9.02 1,048,710
12/13/2019 -0.20 / -1.03% 19.50 19.55 19.20 19.20 19.38 9.09 1,035,860
12/12/2019 +0.40 / +2.11% 19.15 19.40 18.95 19.40 19.13 9.19 1,480,900
12/11/2019 -0.20 / -1.04% 19.15 19.30 18.75 19.00 19.00 9.00 1,402,910
12/10/2019 -0.40 / -2.04% 19.60 19.60 19.10 19.20 19.31 9.09 1,237,160
12/9/2019 +0.10 / +0.51% 19.50 19.85 19.45 19.60 19.68 9.28 842,290
12/6/2019 -0.10 / -0.51% 19.65 19.70 19.50 19.50 19.59 9.23 606,440
12/5/2019 -0.20 / -1.01% 19.90 20.00 19.60 19.60 19.82 9.28 718,100
12/4/2019 +0.50 / +2.59% 19.35 19.80 19.30 19.80 19.55 9.38 1,058,620
12/3/2019 -0.20 / -1.03% 19.25 19.60 19.25 19.30 19.43 9.14 1,208,130
SSI News
01/09 SSI: Thông báo thay đổi nhân sự người được ủy quyền CBTT
19/04 SSI: Result of stock issuance under ESOP
19/04 SSI: Result of internal person and related person purchasing ESOP shares
19/04 SSI: Change of outstanding voting shares
19/04 SSI: Plan for stock issuance to raise capital
Related Companies
Volume Price Change
AAS  585,300 8.20 0.00%
ABW  55,200 9.40 -1.05%
AGR  1,707,000 18.00 -1.10%
APG  101,400 13.45 -1.47%
APS  472,600 5.40 -3.57%
ART  0 1.30 0.00%
BMS  66,300 9.70 -2.02%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,209.52 +4.55/+0.38%
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.