Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2020	-0.50 / -2.91%	17.10	17.25	16.50	16.70	16.96	5.41	5,918,990
10/27/2020	-0.40 / -2.27%	17.50	17.65	17.20	17.20	17.43	5.57	9,612,978
10/26/2020	-0.30 / -1.68%	17.90	18.10	17.60	17.60	17.85	5.70	4,731,880
10/23/2020	-0.10 / -0.56%	18.10	18.15	17.70	17.90	17.88	5.80	11,314,174
10/22/2020	+0.30 / +1.69%	17.55	18.00	17.40	18.00	17.60	5.83	6,686,080
10/21/2020	-0.50 / -2.75%	18.20	18.30	17.70	17.70	18.00	5.73	7,065,620
10/20/2020	-0.15 / -0.82%	18.35	18.35	17.90	18.20	18.19	5.89	4,191,320
10/19/2020	+0.20 / +1.10%	18.30	18.70	18.15	18.35	18.46	5.94	9,462,400
10/16/2020	0.00 / 0.00%	18.10	18.30	17.95	18.15	18.12	5.88	4,444,100
10/15/2020	+0.05 / +0.28%	18.30	18.35	18.05	18.15	18.21	5.88	5,949,471
10/14/2020	+0.55 / +3.13%	17.60	18.10	17.45	18.10	17.83	5.86	5,379,490
10/13/2020	-0.30 / -1.68%	17.85	17.95	17.55	17.55	17.74	5.68	4,374,250
10/12/2020	-0.15 / -0.83%	18.20	18.20	17.75	17.85	17.99	5.78	4,849,320
10/9/2020	+0.15 / +0.84%	18.00	18.25	17.85	18.00	18.06	5.83	3,870,610
10/8/2020	0.00 / 0.00%	18.00	18.05	17.60	17.85	17.80	5.78	4,663,470
10/7/2020	-0.30 / -1.65%	18.00	18.15	17.80	17.85	17.98	5.78	5,770,720
10/6/2020	-0.10 / -0.55%	18.25	18.35	17.95	18.15	18.16	5.88	5,228,170
10/5/2020	+0.50 / +2.82%	18.05	18.30	17.80	18.25	18.09	5.91	6,672,820
10/2/2020	-0.05 / -0.28%	17.90	18.05	17.00	17.75	17.71	5.75	10,961,430
10/1/2020	+0.85 / +5.01%	17.10	18.00	17.00	17.80	17.57	5.76	10,321,030
9/30/2020	+0.20 / +1.19%	16.75	17.00	16.60	16.95	16.78	5.49	4,432,160
9/29/2020	-0.15 / -0.89%	17.10	17.15	16.70	16.75	17.00	5.42	6,122,220
9/28/2020	+0.45 / +2.74%	16.55	16.95	16.55	16.90	16.77	5.47	5,215,260
9/25/2020	-0.10 / -0.60%	16.60	16.65	16.25	16.45	16.39	5.33	7,290,520
9/24/2020	-0.15 / -0.90%	16.60	16.80	16.50	16.55	16.61	5.36	4,564,860
9/23/2020	+0.15 / +0.91%	16.55	16.80	16.55	16.70	16.68	5.41	5,699,700
9/22/2020	+0.05 / +0.30%	16.35	16.60	16.35	16.55	16.51	5.36	6,821,140
9/21/2020	+0.20 / +1.23%	16.45	16.75	16.35	16.50	16.59	5.34	8,152,870
9/18/2020	+0.30 / +1.88%	16.00	16.45	15.95	16.30	16.28	5.28	7,903,190
9/17/2020	+0.10 / +0.63%	15.95	16.05	15.80	16.00	15.93	5.18	6,000,380

<<Previous 30 days Next 30 days>>

SSI News

10:34	SSI: Approval of the offering of Covered Warrants
30/09	SSI: Approval of the establishment of Hanoi Branch
25/09	SSI: Change in the 38th Certificate of Business Registration
24/09	SSI: Announcement of the change of listing
18/09	SSI: Approval of the update of charter with new charter capital