Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2017	+0.05 / +0.20%	25.65	25.85	25.30	25.50	25.64	8.75	4,410,900
11/22/2017	+0.35 / +1.39%	25.20	25.60	25.10	25.45	25.33	8.74	4,509,450
11/21/2017	+0.50 / +2.03%	24.65	25.50	24.65	25.10	25.04	8.62	9,166,290
11/20/2017	+0.10 / +0.41%	24.40	24.80	24.35	24.60	24.60	8.44	2,020,940
11/17/2017	-0.10 / -0.41%	24.70	24.80	24.25	24.50	24.55	8.41	3,145,030
11/16/2017	+0.35 / +1.44%	24.10	24.60	24.00	24.60	24.42	8.44	3,823,680
11/15/2017	-0.05 / -0.21%	24.00	24.40	24.00	24.25	24.30	8.32	2,064,670
11/14/2017	+0.25 / +1.04%	24.20	24.50	23.75	24.30	24.13	8.34	2,988,570
11/13/2017	+0.75 / +3.22%	23.30	24.05	23.15	24.05	23.70	8.26	3,562,920
11/10/2017	-0.05 / -0.21%	23.25	23.45	23.15	23.30	23.32	8.00	1,729,980
11/9/2017	+0.30 / +1.30%	23.10	23.45	23.10	23.35	23.32	8.01	2,422,140
11/8/2017	+0.05 / +0.22%	23.00	23.10	22.90	23.05	23.01	7.91	1,688,320
11/7/2017	-0.10 / -0.43%	23.20	23.20	22.90	23.00	23.05	7.89	1,751,460
11/6/2017	+0.30 / +1.32%	22.80	23.10	22.80	23.10	22.96	7.93	1,455,830
11/3/2017	+0.25 / +1.11%	22.50	22.80	22.50	22.80	22.62	7.83	1,485,690
11/2/2017	+0.35 / +1.58%	22.50	23.00	22.40	22.55	22.67	7.74	4,480,030
11/1/2017	-0.40 / -1.77%	22.60	22.70	21.90	22.20	22.17	7.62	4,818,180
10/31/2017	-0.25 / -1.09%	22.80	23.00	22.60	22.60	22.80	7.76	2,370,130
10/30/2017	-0.35 / -1.51%	23.30	23.40	22.85	22.85	23.04	7.84	2,989,480
10/27/2017	0.00 / 0.00%	23.00	23.20	22.90	23.20	23.06	7.96	1,703,920
10/26/2017	-0.20 / -0.85%	23.40	23.50	22.80	23.20	23.06	7.96	3,117,300
10/25/2017	+0.05 / +0.21%	23.60	23.60	23.35	23.40	23.48	8.03	1,940,490
10/24/2017	-0.25 / -1.06%	23.65	23.75	23.35	23.35	23.51	8.01	3,195,190
10/23/2017	-0.70 / -2.88%	24.20	24.20	23.60	23.60	23.94	8.10	5,144,710
10/20/2017	-0.20 / -0.82%	24.50	24.75	24.30	24.30	24.49	8.34	2,888,670
10/19/2017	-0.35 / -1.41%	24.90	25.00	24.50	24.50	24.73	8.41	2,615,570
10/18/2017	+0.05 / +0.20%	25.00	25.25	24.85	24.85	25.13	8.53	7,804,940
10/17/2017	+0.40 / +1.64%	24.40	24.80	24.35	24.80	24.60	8.51	2,695,250
10/16/2017	+0.05 / +0.21%	24.35	24.45	24.30	24.40	24.37	8.38	1,871,810
10/13/2017	0.00 / 0.00%	24.30	24.40	24.20	24.35	24.31	8.36	1,736,550

<<Previous 30 days Next 30 days>>

SSI News

11:22	SSI: Change in the 9th Certificate of Ha Noi Branch Operation Registration
19/02	SSI: Record date for AGM 2025
17/02	SSI: BOD resolution on holding AGM 2025
13/02	SSI: Change of Ha Noi Branch Director
04/02	SSI: Report on Corporate Governance 2024