Monday, June 17, 2024 7:14:36 PM - Markets open
VN-INDEX 1,274.77 -5.14/-0.40%
HNX-INDEX 243.16 -0.80/-0.33%
UPCOM-INDEX 98.09 +0.03/+0.03%
Saigon Securities Incorporation (SSI : HOSE)
Financials : Securities Company
35.90 -0.20/-0.55%
3:04:59 PM
Closing price on 11/2/2020
17.15 +0.05/+0.29%
Open 17.10
High 17.15
Low 16.90
Volume 1,678,320
Split-adjusted Price 10.02

Create Alert at: 33 37 39 ...
SSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/2/2020 +0.05 / +0.29% 17.10 17.15 16.90 17.15 17.03 10.02 1,678,320
10/30/2020 0.00 / 0.00% 17.10 17.15 16.70 17.10 16.96 9.99 3,028,990
10/29/2020 +0.40 / +2.40% 16.50 17.10 16.45 17.10 16.74 9.99 4,799,470
10/28/2020 -0.50 / -2.91% 17.10 17.25 16.50 16.70 16.96 9.76 5,918,990
10/27/2020 -0.40 / -2.27% 17.50 17.65 17.20 17.20 17.43 10.05 9,612,978
10/26/2020 -0.30 / -1.68% 17.90 18.10 17.60 17.60 17.85 10.28 4,731,880
10/23/2020 -0.10 / -0.56% 18.10 18.15 17.70 17.90 17.88 10.46 11,314,174
10/22/2020 +0.30 / +1.69% 17.55 18.00 17.40 18.00 17.60 10.52 6,686,080
10/21/2020 -0.50 / -2.75% 18.20 18.30 17.70 17.70 18.00 10.34 7,065,620
10/20/2020 -0.15 / -0.82% 18.35 18.35 17.90 18.20 18.19 10.63 4,191,320
10/19/2020 +0.20 / +1.10% 18.30 18.70 18.15 18.35 18.46 10.72 9,462,400
10/16/2020 0.00 / 0.00% 18.10 18.30 17.95 18.15 18.12 10.60 4,444,100
10/15/2020 +0.05 / +0.28% 18.30 18.35 18.05 18.15 18.21 10.60 5,949,471
10/14/2020 +0.55 / +3.13% 17.60 18.10 17.45 18.10 17.83 10.57 5,379,490
10/13/2020 -0.30 / -1.68% 17.85 17.95 17.55 17.55 17.74 10.25 4,374,250
10/12/2020 -0.15 / -0.83% 18.20 18.20 17.75 17.85 17.99 10.43 4,849,320
10/9/2020 +0.15 / +0.84% 18.00 18.25 17.85 18.00 18.06 10.52 3,870,610
10/8/2020 0.00 / 0.00% 18.00 18.05 17.60 17.85 17.80 10.43 4,663,470
10/7/2020 -0.30 / -1.65% 18.00 18.15 17.80 17.85 17.98 10.43 5,770,720
10/6/2020 -0.10 / -0.55% 18.25 18.35 17.95 18.15 18.16 10.60 5,228,170
10/5/2020 +0.50 / +2.82% 18.05 18.30 17.80 18.25 18.09 10.66 6,672,820
10/2/2020 -0.05 / -0.28% 17.90 18.05 17.00 17.75 17.71 10.37 10,961,430
10/1/2020 +0.85 / +5.01% 17.10 18.00 17.00 17.80 17.57 10.40 10,321,030
9/30/2020 +0.20 / +1.19% 16.75 17.00 16.60 16.95 16.78 9.90 4,432,160
9/29/2020 -0.15 / -0.89% 17.10 17.15 16.70 16.75 17.00 9.79 6,122,220
9/28/2020 +0.45 / +2.74% 16.55 16.95 16.55 16.90 16.77 9.87 5,215,260
9/25/2020 -0.10 / -0.60% 16.60 16.65 16.25 16.45 16.39 9.61 7,290,520
9/24/2020 -0.15 / -0.90% 16.60 16.80 16.50 16.55 16.61 9.67 4,564,860
9/23/2020 +0.15 / +0.91% 16.55 16.80 16.55 16.70 16.68 9.76 5,699,700
9/22/2020 +0.05 / +0.30% 16.35 16.60 16.35 16.55 16.51 9.67 6,821,140
SSI News
01/09 SSI: Thông báo thay đổi nhân sự người được ủy quyền CBTT
05/06 SSI: Change in the 31st Business Registration Certificate
27/05 SSI: Change of name and location of transaction office
22/05 SSI: Announcement of the change of listing
21/05 SSI: Update charter with new charter capital
Related Companies
Volume Price Change
AAS  1,020,500 8.50 -2.30%
ABW  131,700 10.30 -2.83%
AGR  2,355,900 21.20 1.19%
APG  187,200 13.30 -1.48%
APS  1,183,600 7.90 1.28%
ART  0 1.30 0.00%
BMS  286,800 11.20 -3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,274.77 -5.14/-0.40%
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.