Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2017	-0.40 / -1.77%	22.60	22.70	21.90	22.20	22.17	5.41	4,818,180
10/31/2017	-0.25 / -1.09%	22.80	23.00	22.60	22.60	22.80	5.51	2,370,130
10/30/2017	-0.35 / -1.51%	23.30	23.40	22.85	22.85	23.04	5.57	2,989,480
10/27/2017	0.00 / 0.00%	23.00	23.20	22.90	23.20	23.06	5.65	1,703,920
10/26/2017	-0.20 / -0.85%	23.40	23.50	22.80	23.20	23.06	5.65	3,117,300
10/25/2017	+0.05 / +0.21%	23.60	23.60	23.35	23.40	23.48	5.70	1,940,490
10/24/2017	-0.25 / -1.06%	23.65	23.75	23.35	23.35	23.51	5.69	3,195,190
10/23/2017	-0.70 / -2.88%	24.20	24.20	23.60	23.60	23.94	5.75	5,144,710
10/20/2017	-0.20 / -0.82%	24.50	24.75	24.30	24.30	24.49	5.92	2,888,670
10/19/2017	-0.35 / -1.41%	24.90	25.00	24.50	24.50	24.73	5.97	2,615,570
10/18/2017	+0.05 / +0.20%	25.00	25.25	24.85	24.85	25.13	6.06	7,804,940
10/17/2017	+0.40 / +1.64%	24.40	24.80	24.35	24.80	24.60	6.04	2,695,250
10/16/2017	+0.05 / +0.21%	24.35	24.45	24.30	24.40	24.37	5.95	1,871,810
10/13/2017	0.00 / 0.00%	24.30	24.40	24.20	24.35	24.31	5.93	1,736,550
10/12/2017	-0.35 / -1.42%	24.70	24.80	24.35	24.35	24.55	5.93	2,597,430
10/11/2017	+0.15 / +0.61%	24.80	24.85	24.60	24.70	24.74	6.02	3,114,990
10/10/2017	-0.20 / -0.81%	24.70	24.70	24.45	24.55	24.54	5.98	2,815,450
10/9/2017	-0.80 / -3.13%	25.00	25.05	24.75	24.75	24.86	6.03	3,984,240
10/6/2017	0.00 / 0.00%	25.60	25.80	25.50	25.55	25.60	5.98	2,821,950
10/5/2017	+0.45 / +1.79%	25.20	25.65	25.10	25.55	25.47	5.98	3,695,800
10/4/2017	+0.20 / +0.80%	24.90	25.10	24.80	25.10	24.94	5.88	1,586,090
10/3/2017	-0.10 / -0.40%	25.05	25.05	24.70	24.90	24.88	5.83	1,669,940
10/2/2017	-0.05 / -0.20%	25.05	25.25	24.95	25.00	25.08	5.85	903,050
9/29/2017	+0.05 / +0.20%	25.00	25.20	25.00	25.05	25.07	5.87	1,773,120
9/28/2017	-0.40 / -1.57%	25.40	25.55	25.00	25.00	25.31	5.85	1,848,660
9/27/2017	0.00 / 0.00%	25.40	25.55	25.35	25.40	25.44	5.95	830,510
9/26/2017	0.00 / 0.00%	25.55	25.55	25.35	25.40	25.42	5.95	1,794,660
9/25/2017	-0.10 / -0.39%	25.60	25.80	25.40	25.40	25.57	5.95	2,142,240
9/22/2017	+0.15 / +0.59%	25.50	25.70	25.40	25.50	25.55	5.97	1,984,610
9/21/2017	-0.15 / -0.59%	25.50	25.65	25.35	25.35	25.45	5.94	2,759,790

<<Previous 30 days Next 30 days>>

SSI News

05/10	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