Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2021	+0.50 / +0.99%	50.60	52.30	49.00	51.00	50.96	24.57	31,273,800
12/3/2021	-3.50 / -6.48%	54.10	54.40	50.50	50.50	52.40	24.33	44,970,900
12/2/2021	-1.20 / -2.17%	55.00	55.80	54.00	54.00	54.95	26.02	21,243,400
12/1/2021	-0.70 / -1.25%	55.50	56.20	54.10	55.20	55.21	26.59	23,447,800
11/30/2021	+0.60 / +1.08%	56.80	57.70	55.00	55.90	56.21	26.93	26,481,649
11/29/2021	+1.80 / +3.36%	52.50	55.40	52.50	55.30	53.83	26.64	29,749,300
11/26/2021	-1.50 / -2.73%	54.70	55.40	53.00	53.50	54.30	25.78	30,833,000
11/25/2021	+1.80 / +3.38%	53.30	55.50	52.80	55.00	54.27	26.50	25,612,300
11/24/2021	+1.20 / +2.31%	53.00	54.40	52.70	53.20	53.39	25.63	23,417,200
11/23/2021	+3.40 / +7.00%	48.30	52.00	47.90	52.00	49.61	25.05	37,416,800
11/22/2021	+0.10 / +0.21%	48.50	49.90	47.90	48.60	48.95	23.41	20,307,500
11/19/2021	-0.55 / -1.12%	50.00	50.80	45.70	48.50	49.34	23.37	31,426,500
11/18/2021	+3.20 / +6.98%	48.40	49.05	47.00	49.05	48.66	23.63	41,258,900
11/17/2021	+1.10 / +2.46%	44.80	46.25	44.60	45.85	45.66	22.09	19,988,000
11/16/2021	-1.05 / -2.29%	45.20	45.85	44.50	44.75	45.19	21.56	16,441,800
11/15/2021	+1.20 / +2.69%	45.50	46.80	45.10	45.80	46.00	22.07	28,478,000
11/12/2021	+0.45 / +1.02%	44.40	45.20	44.05	44.60	44.52	21.49	12,309,600
11/11/2021	-0.55 / -1.23%	44.75	45.50	43.25	44.15	44.17	21.27	24,936,000
11/10/2021	+0.40 / +0.90%	44.50	45.70	44.30	44.70	45.08	21.54	19,738,700
11/9/2021	-0.20 / -0.45%	44.50	44.80	43.80	44.30	44.23	21.34	16,226,600
11/8/2021	+1.60 / +3.73%	43.30	44.95	43.10	44.50	44.05	21.44	32,620,700
11/5/2021	-0.10 / -0.23%	43.30	43.40	42.80	42.90	43.04	20.67	14,316,300
11/4/2021	+1.30 / +3.12%	41.80	43.90	41.70	43.00	43.05	20.72	25,839,200
11/3/2021	-0.65 / -1.53%	42.75	42.85	41.40	41.70	42.21	20.09	19,070,100
11/2/2021	+0.95 / +2.29%	41.50	42.50	41.40	42.35	42.07	20.40	18,597,700
11/1/2021	+0.90 / +2.22%	40.60	41.80	40.50	41.40	41.22	19.95	23,755,600
10/29/2021	-0.30 / -0.74%	40.85	41.00	40.20	40.50	40.61	19.51	11,708,600
10/28/2021	+0.40 / +0.99%	40.50	41.40	40.25	40.80	40.90	19.66	13,268,500
10/27/2021	+1.60 / +4.12%	39.00	40.50	38.90	40.40	39.78	19.46	12,392,900
10/26/2021	+0.50 / +1.31%	38.30	38.85	38.00	38.80	38.49	18.69	8,808,900

<<Previous 30 days Next 30 days>>

SSI News

10:34	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