Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2019	+0.05 / +0.28%	18.30	18.45	18.10	18.15	18.24	4.76	1,117,990
12/27/2019	-0.15 / -0.82%	18.15	18.25	18.05	18.10	18.12	4.75	1,253,730
12/26/2019	+0.05 / +0.27%	18.15	18.30	18.10	18.25	18.19	4.79	712,470
12/25/2019	-0.15 / -0.82%	18.35	18.35	18.15	18.20	18.27	4.78	915,210
12/24/2019	0.00 / 0.00%	18.30	18.45	18.20	18.35	18.29	4.82	1,138,570
12/23/2019	+0.05 / +0.27%	18.30	18.50	18.30	18.35	18.37	4.82	1,083,840
12/20/2019	+0.20 / +1.10%	18.20	18.45	18.10	18.30	18.28	4.80	1,377,840
12/19/2019	-0.30 / -1.63%	18.40	18.60	18.10	18.10	18.32	4.75	1,507,720
12/18/2019	-0.25 / -1.34%	18.75	18.85	18.40	18.40	18.62	4.83	1,663,110
12/17/2019	-0.40 / -2.10%	19.10	19.15	18.65	18.65	18.86	4.89	1,863,810
12/16/2019	-0.15 / -0.78%	19.20	19.30	19.00	19.05	19.13	5.00	1,048,710
12/13/2019	-0.20 / -1.03%	19.50	19.55	19.20	19.20	19.38	5.04	1,035,860
12/12/2019	+0.40 / +2.11%	19.15	19.40	18.95	19.40	19.13	5.09	1,480,900
12/11/2019	-0.20 / -1.04%	19.15	19.30	18.75	19.00	19.00	4.99	1,402,910
12/10/2019	-0.40 / -2.04%	19.60	19.60	19.10	19.20	19.31	5.04	1,237,160
12/9/2019	+0.10 / +0.51%	19.50	19.85	19.45	19.60	19.68	5.14	842,290
12/6/2019	-0.10 / -0.51%	19.65	19.70	19.50	19.50	19.59	5.12	606,440
12/5/2019	-0.20 / -1.01%	19.90	20.00	19.60	19.60	19.82	5.14	718,100
12/4/2019	+0.50 / +2.59%	19.35	19.80	19.30	19.80	19.55	5.20	1,058,620
12/3/2019	-0.20 / -1.03%	19.25	19.60	19.25	19.30	19.43	5.07	1,208,130
12/2/2019	-0.30 / -1.52%	19.80	19.95	19.50	19.50	19.74	5.12	1,531,820
11/29/2019	-0.05 / -0.25%	19.85	19.95	19.80	19.80	19.86	5.20	1,003,800
11/28/2019	0.00 / 0.00%	19.90	20.00	19.75	19.85	19.86	5.21	1,132,110
11/27/2019	-0.15 / -0.75%	20.10	20.10	19.85	19.85	19.98	5.21	1,816,170
11/26/2019	-0.25 / -1.23%	20.30	20.40	20.00	20.00	20.20	5.25	1,658,300
11/25/2019	+0.15 / +0.75%	20.20	20.30	20.05	20.25	20.17	5.31	954,610
11/22/2019	-0.30 / -1.47%	20.60	20.65	20.05	20.10	20.25	5.28	1,895,590
11/21/2019	-0.50 / -2.39%	20.90	20.90	20.40	20.40	20.64	5.35	2,183,430
11/20/2019	-0.20 / -0.95%	21.15	21.15	20.90	20.90	20.99	5.49	1,248,390
11/19/2019	+0.10 / +0.48%	21.00	21.25	21.00	21.10	21.10	5.54	904,070

<<Previous 30 days Next 30 days>>

SSI News

05/10	SSI: Approval of the offering of Covered Warrants
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