Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2014	-0.60 / -2.17%	27.50	27.70	27.00	27.00	27.00	6.44	3,057,610
12/22/2014	+0.50 / +1.85%	27.80	27.90	27.50	27.60	27.60	6.59	3,709,190
12/19/2014	-1.40 / -4.91%	28.60	29.40	27.10	27.10	27.10	6.47	22,898,000
12/18/2014	+0.60 / +2.15%	28.10	28.60	27.90	28.50	28.50	6.80	3,914,140
12/17/2014	-1.30 / -4.45%	29.20	29.50	27.20	27.90	27.90	6.66	9,076,910
12/16/2014	-0.60 / -2.01%	29.60	29.80	29.00	29.20	29.20	6.97	4,076,680
12/15/2014	+0.20 / +0.68%	29.70	30.00	29.70	29.80	29.80	7.11	2,531,570
12/12/2014	+0.30 / +1.02%	29.30	29.70	29.30	29.60	29.60	7.06	1,615,700
12/11/2014	-0.50 / -1.68%	29.50	29.70	29.30	29.30	29.30	6.99	1,612,060
12/10/2014	+0.80 / +2.76%	29.10	29.80	28.90	29.80	29.80	7.11	4,051,800
12/9/2014	-1.10 / -3.65%	29.90	30.00	28.60	29.00	29.00	6.92	5,988,640
12/8/2014	-0.50 / -1.63%	30.80	30.80	30.10	30.10	30.10	7.18	3,250,720
12/5/2014	+0.10 / +0.33%	30.50	30.70	30.40	30.60	30.60	7.30	2,128,440
12/4/2014	-0.30 / -0.97%	30.80	31.00	30.50	30.50	30.50	7.28	1,881,760
12/3/2014	+0.50 / +1.65%	30.50	30.80	30.50	30.80	30.80	7.35	3,842,960
12/2/2014	+0.30 / +1.00%	30.20	30.60	30.10	30.30	30.30	7.23	4,416,020
12/1/2014	-0.20 / -0.66%	30.20	30.40	30.00	30.00	30.00	7.16	2,033,060
11/28/2014	-0.10 / -0.33%	30.30	30.50	30.10	30.20	30.20	7.21	2,300,340
11/27/2014	+0.50 / +1.68%	29.70	30.30	29.50	30.30	30.30	7.23	3,065,170
11/26/2014	+0.20 / +0.68%	29.80	30.50	29.60	29.80	29.80	7.11	9,059,490
11/25/2014	+0.20 / +0.68%	29.50	29.90	29.40	29.60	29.60	7.06	2,165,400
11/24/2014	-0.40 / -1.34%	29.50	29.80	29.20	29.40	29.40	7.02	3,835,840
11/21/2014	-0.60 / -1.97%	30.50	30.50	29.80	29.80	29.80	7.11	4,554,600
11/20/2014	+0.30 / +1.00%	30.20	30.40	30.00	30.40	30.40	7.26	2,592,850
11/19/2014	-0.20 / -0.66%	30.40	30.50	29.90	30.10	30.10	7.18	5,296,820
11/18/2014	-0.40 / -1.30%	30.60	30.80	30.30	30.30	30.30	7.23	2,736,010
11/17/2014	+0.10 / +0.33%	30.50	30.90	30.50	30.70	30.70	7.33	2,784,390
11/14/2014	-0.20 / -0.65%	30.70	30.80	30.30	30.60	30.60	7.30	5,018,230
11/13/2014	+0.10 / +0.33%	31.00	31.20	30.70	30.80	30.80	7.35	3,818,810
11/12/2014	0.00 / 0.00%	30.60	30.90	30.60	30.70	30.70	7.33	2,370,020

<<Previous 30 days Next 30 days>>

SSI News

25/02	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