Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2025	-0.25 / -0.81%	30.80	30.95	30.40	30.50	30.61	24.38	12,754,501
12/26/2025	+0.25 / +0.82%	30.25	31.25	29.75	30.75	30.38	24.58	31,705,263
12/25/2025	-0.85 / -2.71%	31.35	31.60	30.50	30.50	31.00	24.38	16,892,800
12/24/2025	+0.55 / +1.79%	30.70	31.35	30.40	31.35	31.08	25.06	23,076,901
12/23/2025	-0.65 / -2.07%	31.45	31.60	30.65	30.80	31.08	24.62	26,340,403
12/22/2025	+0.65 / +2.11%	30.90	31.50	30.55	31.45	31.06	25.14	29,655,002
12/19/2025	+0.95 / +3.18%	30.00	30.95	29.85	30.80	30.57	24.62	44,031,202
12/18/2025	+0.20 / +0.67%	29.65	30.10	29.35	29.85	29.79	23.86	16,696,804
12/17/2025	-0.60 / -1.98%	30.00	30.10	29.60	29.65	29.86	23.70	14,432,707
12/16/2025	+1.85 / +6.51%	28.60	30.35	28.00	30.25	29.39	24.18	32,594,503
12/15/2025	+0.30 / +1.07%	28.05	28.85	28.05	28.40	28.40	22.70	20,517,301
12/12/2025	-0.95 / -3.27%	29.30	29.40	28.00	28.10	28.83	22.46	23,228,800
12/11/2025	-0.20 / -0.68%	29.35	29.70	28.95	29.05	29.30	23.22	11,815,202
12/10/2025	+0.50 / +1.74%	29.00	29.30	28.90	29.25	29.10	23.38	13,735,600
12/9/2025	-0.65 / -2.21%	29.35	29.40	28.40	28.75	28.85	22.98	32,196,600
12/8/2025	0.00 / 0.00%	30.00	30.45	29.40	29.40	29.83	23.50	36,791,816
12/5/2025	-0.55 / -1.68%	32.95	33.00	32.20	32.25	32.44	23.48	47,912,904
12/4/2025	+0.45 / +1.39%	32.55	33.15	32.50	32.80	32.81	23.88	34,935,601
12/3/2025	+0.05 / +0.15%	32.40	32.55	32.15	32.35	32.35	23.55	22,077,808
12/2/2025	+0.30 / +0.94%	31.70	32.45	31.70	32.30	32.11	23.52	31,439,704
12/1/2025	-0.80 / -2.44%	33.00	33.15	32.00	32.00	32.51	23.30	28,946,513
11/28/2025	-0.40 / -1.20%	33.15	33.45	32.55	32.80	32.91	23.88	27,213,600
11/27/2025	-0.80 / -2.35%	33.85	34.15	33.15	33.20	33.55	24.17	21,424,002
11/26/2025	+1.15 / +3.50%	33.00	34.05	32.95	34.00	33.69	24.75	37,328,149
11/25/2025	-1.55 / -4.51%	34.15	34.30	32.60	32.85	33.29	23.92	53,826,510
11/24/2025	+0.10 / +0.29%	34.60	34.90	34.30	34.40	34.47	25.05	11,833,019
11/21/2025	-0.50 / -1.44%	34.30	34.55	34.05	34.30	34.26	24.97	18,445,610
11/20/2025	+0.15 / +0.43%	34.65	34.95	34.15	34.80	34.56	25.34	21,863,700
11/19/2025	-0.90 / -2.53%	35.40	35.45	34.35	34.65	34.90	25.23	24,018,604
11/18/2025	+0.15 / +0.42%	35.45	35.95	35.20	35.55	35.53	25.88	26,411,510

<<Previous 30 days Next 30 days>>

SSI News

30/09	SSI: Approval of the establishment of Hanoi Branch
25/09	SSI: Change in the 38th Certificate of Business Registration
24/09	SSI: Announcement of the change of listing
18/09	SSI: Approval of the update of charter with new charter capital
17/09	SSI: Decision on the change of listing