Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2018	-0.35 / -1.23%	27.80	28.55	27.80	28.20	28.15	9.98	2,175,390
12/17/2018	-0.75 / -2.56%	29.10	29.25	28.55	28.55	28.97	10.10	1,867,120
12/14/2018	-0.40 / -1.35%	29.40	29.65	29.30	29.30	29.46	10.37	1,195,470
12/13/2018	+0.05 / +0.17%	29.80	30.00	29.70	29.70	29.84	10.51	1,958,870
12/12/2018	+0.50 / +1.72%	29.35	29.65	29.20	29.65	29.45	10.49	947,590
12/11/2018	-0.10 / -0.34%	29.25	29.40	29.05	29.15	29.21	10.31	850,740
12/10/2018	-0.40 / -1.35%	29.30	29.50	29.25	29.25	29.32	10.35	1,061,320
12/7/2018	+0.25 / +0.85%	29.50	29.90	29.50	29.65	29.69	10.49	2,214,580
12/6/2018	-0.10 / -0.34%	29.40	29.60	29.30	29.40	29.42	10.40	2,552,240
12/5/2018	+0.05 / +0.17%	29.10	29.60	29.00	29.50	29.21	10.44	3,023,510
12/4/2018	-0.20 / -0.67%	29.50	29.75	29.25	29.45	29.50	10.42	2,144,650
12/3/2018	+1.15 / +4.04%	29.10	29.65	29.00	29.65	29.33	10.49	3,810,920
11/30/2018	+0.20 / +0.71%	28.25	28.50	28.15	28.50	28.36	10.08	1,080,940
11/29/2018	+0.10 / +0.35%	28.50	28.75	28.25	28.30	28.54	10.01	2,115,370
11/28/2018	+0.25 / +0.89%	27.95	28.20	27.75	28.20	27.92	9.98	1,561,150
11/27/2018	+0.15 / +0.54%	27.95	28.20	27.80	27.95	28.05	9.89	1,626,230
11/26/2018	-0.10 / -0.36%	27.70	27.95	27.70	27.80	27.83	9.84	1,112,650
11/23/2018	-0.75 / -2.62%	28.65	28.65	27.90	27.90	28.25	9.87	1,364,180
11/22/2018	-0.25 / -0.87%	28.90	29.00	28.55	28.65	28.75	10.14	1,187,210
11/21/2018	+0.50 / +1.76%	28.00	28.90	27.90	28.90	28.41	10.23	1,647,140
11/20/2018	-0.10 / -0.35%	28.15	28.45	28.15	28.40	28.28	10.05	1,348,260
11/19/2018	+0.80 / +2.89%	27.90	28.50	27.90	28.50	28.20	10.08	2,127,510
11/16/2018	+0.10 / +0.36%	27.80	28.00	27.50	27.70	27.74	9.80	1,419,440
11/15/2018	-0.20 / -0.72%	27.80	27.90	27.35	27.60	27.59	9.77	1,109,230
11/14/2018	-0.05 / -0.18%	27.85	28.20	27.35	27.80	27.73	9.84	1,181,590
11/13/2018	-0.45 / -1.59%	27.50	28.15	27.50	27.85	27.82	9.85	1,201,380
11/12/2018	+0.50 / +1.80%	27.50	28.30	27.30	28.30	27.82	10.01	1,881,680
11/9/2018	-0.85 / -2.97%	28.50	28.60	27.80	27.80	28.22	9.84	1,537,960
11/8/2018	+0.15 / +0.53%	29.00	29.00	28.65	28.65	28.83	10.14	1,772,080
11/7/2018	-0.10 / -0.35%	28.60	28.75	28.05	28.50	28.40	10.08	1,878,310

<<Previous 30 days Next 30 days>>

SSI News

10:52	SSI: BOD resolution on holding AGM 2025
13/02	SSI: Change of Ha Noi Branch Director
04/02	SSI: Report on Corporate Governance 2024
20/01	SSI: Change of Director of Hanoi branch
09/01	SSI: Change in the 33rd Business Registration Certificate