Thursday, November 28, 2024 4:54:27 AM - Markets closed
VN-INDEX 1,241.97 -0.16/-0.01%
HNX-INDEX 223.09 -0.61/-0.27%
UPCOM-INDEX 91.96 -0.10/-0.11%
Saigon Securities Incorporation (SSI : HOSE)
Financials : Securities Company
24.30 -0.30/-1.22%
3:05:01 PM
Closing price on 12/21/2022
19.30 -0.50/-2.53%
Open 20.20
High 20.20
Low 18.45
Volume 26,446,400
Split-adjusted Price 14.50

Create Alert at: 23 25 26 ...
SSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/21/2022 -0.50 / -2.53% 20.20 20.20 18.45 19.30 19.18 14.50 26,446,400
12/20/2022 -0.70 / -3.41% 20.50 20.75 19.35 19.80 20.02 14.87 27,508,800
12/19/2022 0.00 / 0.00% 20.50 21.85 20.35 20.50 21.18 15.40 41,837,400
12/16/2022 +0.25 / +1.23% 20.00 20.60 20.00 20.50 20.43 15.40 21,559,000
12/15/2022 +0.15 / +0.75% 20.10 20.35 19.95 20.25 20.14 15.21 15,665,300
12/14/2022 -0.30 / -1.47% 21.00 21.00 20.10 20.10 20.46 15.10 20,801,200
12/13/2022 +1.25 / +6.53% 19.15 20.40 18.85 20.40 19.41 15.32 25,462,700
12/12/2022 -1.10 / -5.43% 20.40 20.75 19.10 19.15 20.02 14.38 26,716,100
12/9/2022 -0.30 / -1.46% 20.70 20.80 19.90 20.25 20.31 15.21 19,064,200
12/8/2022 +1.30 / +6.75% 19.75 20.55 19.55 20.55 20.42 15.44 34,933,000
12/7/2022 -0.30 / -1.53% 19.55 19.95 18.90 19.25 19.39 14.46 21,179,900
12/6/2022 -1.25 / -6.01% 20.40 20.95 19.55 19.55 20.30 14.68 41,396,800
12/5/2022 +1.35 / +6.94% 20.30 20.80 19.80 20.80 20.25 15.62 38,163,500
12/2/2022 +1.25 / +6.87% 18.10 19.45 18.10 19.45 18.86 14.61 29,526,500
12/1/2022 -1.05 / -5.45% 19.50 19.65 18.20 18.20 19.08 13.67 37,109,400
11/30/2022 +0.30 / +1.58% 18.70 19.40 18.45 19.25 18.90 14.46 29,730,300
11/29/2022 +0.70 / +3.84% 18.50 19.15 18.00 18.95 18.60 14.23 32,826,800
11/28/2022 +1.15 / +6.73% 17.50 18.25 17.50 18.25 18.00 13.71 33,723,900
11/25/2022 +1.10 / +6.88% 16.40 17.10 16.15 17.10 16.64 12.84 22,944,200
11/24/2022 +0.20 / +1.27% 15.45 16.00 15.25 16.00 15.60 12.02 16,226,000
11/23/2022 -0.55 / -3.36% 16.20 16.45 15.80 15.80 16.16 11.87 13,656,800
11/22/2022 +0.25 / +1.55% 15.90 17.00 15.90 16.35 16.46 12.28 29,655,000
11/21/2022 -0.15 / -0.92% 16.45 16.50 15.95 16.10 16.19 12.09 12,802,900
11/18/2022 +0.45 / +2.85% 15.75 16.60 15.35 16.25 15.93 12.21 34,628,600
11/17/2022 +0.95 / +6.40% 15.15 15.85 15.10 15.80 15.57 11.87 23,384,900
11/16/2022 +0.95 / +6.83% 13.10 14.85 13.05 14.85 14.20 11.15 26,998,600
11/15/2022 -0.35 / -2.46% 14.00 14.25 13.30 13.90 13.66 10.44 28,081,900
11/14/2022 +0.15 / +1.06% 13.80 14.50 13.20 14.25 13.90 10.70 20,580,100
11/11/2022 +0.20 / +1.44% 14.30 14.60 13.80 14.10 14.26 10.59 19,859,900
11/10/2022 -1.00 / -6.71% 14.70 14.80 13.90 13.90 14.08 10.44 18,438,600
SSI News
25/11 SSI: Report affiliated person trade
25/11 SSI: Reult of share public offering
25/11 SSI: Receiving Decision on administrative penalties for tax violations
25/11 SSI: Change of outstanding voting shares
25/11 SSI: Approval for the result of share public offering
Related Companies
Volume Price Change
AAS  103,600 6.40 0.00%
ABW  25,600 8.10 0.00%
AGR  354,500 17.00 -1.45%
APG  196,000 9.10 0.55%
APS  71,600 6.40 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,241.97 -0.16/-0.01%
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.