Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2019	-0.20 / -0.92%	21.60	21.70	21.30	21.45	21.49	5.63	1,586,090
11/13/2019	0.00 / 0.00%	21.70	21.75	21.50	21.65	21.65	5.68	1,294,780
11/12/2019	-0.05 / -0.23%	21.70	21.90	21.65	21.65	21.75	5.68	1,526,400
11/11/2019	-0.35 / -1.59%	22.05	22.05	21.70	21.70	21.88	5.70	1,804,140
11/8/2019	0.00 / 0.00%	22.25	22.30	21.95	22.05	22.12	5.79	3,668,020
11/7/2019	+0.35 / +1.61%	21.70	22.20	21.65	22.05	21.92	5.79	3,089,090
11/6/2019	-0.10 / -0.46%	21.80	21.85	21.65	21.70	21.76	5.70	1,695,130
11/5/2019	+0.05 / +0.23%	21.85	21.95	21.75	21.80	21.81	5.72	2,130,290
11/4/2019	+0.25 / +1.16%	21.60	21.85	21.55	21.75	21.75	5.71	3,298,180
11/1/2019	+0.15 / +0.70%	21.30	21.70	21.15	21.50	21.47	5.64	3,104,820
10/31/2019	0.00 / 0.00%	21.40	21.45	21.00	21.35	21.28	5.60	1,786,810
10/30/2019	+0.20 / +0.95%	21.15	21.40	21.15	21.35	21.29	5.60	1,266,930
10/29/2019	-0.10 / -0.47%	21.25	21.40	21.15	21.15	21.29	5.55	1,162,360
10/28/2019	-0.05 / -0.23%	21.50	21.65	21.25	21.25	21.41	5.58	1,507,540
10/25/2019	0.00 / 0.00%	21.30	21.45	21.25	21.30	21.35	5.59	1,154,870
10/24/2019	+0.50 / +2.40%	20.90	21.30	20.85	21.30	21.06	5.59	1,494,400
10/23/2019	-0.10 / -0.48%	20.85	21.00	20.80	20.80	20.91	5.46	995,320
10/22/2019	+0.10 / +0.48%	20.90	20.95	20.65	20.90	20.80	5.49	1,056,960
10/21/2019	-0.30 / -1.42%	20.90	21.00	20.80	20.80	20.89	5.46	1,514,210
10/18/2019	-0.25 / -1.17%	21.30	21.50	21.10	21.10	21.29	5.54	1,328,920
10/17/2019	-0.20 / -0.93%	21.55	21.55	21.30	21.35	21.42	5.60	1,092,380
10/16/2019	-0.05 / -0.23%	21.70	21.70	21.50	21.55	21.61	5.66	1,440,600
10/15/2019	-0.15 / -0.69%	21.85	21.85	21.55	21.60	21.67	5.67	1,175,550
10/14/2019	+0.45 / +2.11%	21.50	21.90	21.50	21.75	21.67	5.71	2,618,430
10/11/2019	0.00 / 0.00%	21.35	21.40	21.20	21.30	21.30	5.59	1,868,890
10/10/2019	0.00 / 0.00%	21.30	21.50	21.25	21.30	21.37	5.59	1,479,760
10/9/2019	-0.10 / -0.47%	21.50	21.60	21.20	21.30	21.37	5.59	1,684,100
10/8/2019	+0.30 / +1.42%	21.05	21.55	21.05	21.40	21.27	5.62	5,128,980
10/7/2019	-0.50 / -2.31%	21.65	21.80	21.10	21.10	21.41	5.54	1,810,860
10/4/2019	-1.80 / -7.69%	22.80	22.80	21.60	21.60	22.24	5.67	3,641,800

<<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