Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2023	+0.10 / +0.31%	32.60	33.05	32.10	32.70	32.47	32.70	20,021,901
12/8/2023	-0.25 / -0.76%	32.70	33.00	32.30	32.60	32.71	32.60	18,079,901
12/7/2023	-0.75 / -2.23%	33.60	33.70	32.05	32.85	32.72	32.85	44,258,101
12/6/2023	+0.30 / +0.90%	33.35	33.85	33.25	33.60	33.61	33.60	17,934,800
12/5/2023	-0.30 / -0.89%	33.65	33.70	33.15	33.30	33.35	33.30	23,475,502
12/4/2023	+1.60 / +5.00%	32.90	34.00	32.55	33.60	33.22	33.60	45,356,902
12/1/2023	+0.70 / +2.24%	31.70	32.25	31.25	32.00	31.72	32.00	20,043,200
11/30/2023	-0.30 / -0.95%	31.60	32.15	31.30	31.30	31.79	31.30	16,973,400
11/29/2023	+0.20 / +0.64%	31.50	31.95	31.30	31.60	31.61	31.60	12,275,800
11/28/2023	+0.40 / +1.29%	31.00	31.50	30.20	31.40	30.74	31.40	21,396,800
11/27/2023	-1.00 / -3.13%	31.95	32.00	31.00	31.00	31.35	31.00	15,534,201
11/24/2023	+1.10 / +3.56%	31.25	32.00	30.70	32.00	31.15	32.00	24,682,500
11/23/2023	-2.00 / -6.08%	33.20	33.20	30.90	30.90	32.32	30.90	27,184,403
11/22/2023	+0.35 / +1.08%	32.50	32.95	32.30	32.90	32.63	32.90	24,561,200
11/21/2023	+0.15 / +0.46%	32.80	32.80	32.30	32.55	32.55	32.55	17,289,800
11/20/2023	+0.90 / +2.86%	30.70	32.70	30.65	32.40	31.78	32.40	27,822,901
11/17/2023	-0.80 / -2.48%	32.35	32.60	31.10	31.50	31.74	31.50	29,287,801
11/16/2023	+0.35 / +1.10%	31.90	32.30	31.35	32.30	31.83	32.30	19,073,100
11/15/2023	+0.20 / +0.63%	32.80	32.80	31.90	31.95	32.49	31.95	27,921,501
11/14/2023	+0.30 / +0.95%	31.95	32.20	31.35	31.75	31.80	31.75	26,505,103
11/13/2023	+0.65 / +2.11%	31.00	31.60	30.80	31.45	31.20	31.45	21,364,700
11/10/2023	-0.05 / -0.16%	30.60	31.90	30.55	30.80	31.21	30.80	32,399,700
11/9/2023	+0.55 / +1.82%	30.65	31.60	30.55	30.85	31.10	30.85	34,182,300
11/8/2023	+1.95 / +6.88%	28.35	30.30	28.30	30.30	29.51	30.30	31,650,200
11/7/2023	-0.65 / -2.24%	28.90	29.30	28.30	28.35	28.73	28.35	19,074,801
11/6/2023	+0.10 / +0.35%	29.15	29.30	28.80	29.00	29.00	29.00	17,861,301
11/3/2023	0.00 / 0.00%	29.00	29.05	28.30	28.90	28.70	28.90	25,384,901
11/2/2023	+1.75 / +6.45%	27.60	29.00	27.50	28.90	28.16	28.90	27,830,700
11/1/2023	+1.40 / +5.44%	25.75	27.15	25.75	27.15	26.44	27.15	30,977,100
10/31/2023	-1.75 / -6.36%	27.55	27.90	25.65	25.75	26.62	25.75	36,495,600

<<Previous 30 days Next 30 days>>

SSI News

01/09	SSI: Thông báo thay đổi nhân sự người được ủy quyền CBTT
20/05	SSI: Decision on the change of listing
20/05	SSI: Change in personnel
20/05	SSI: Amending Establishment and Operation License
15/05	SSI: Sustainable Development Report in 2023

More News

Related Companies

	Volume	Price	Change
AAS	762,400	8.60	1.18%
ABW	126,000	9.80	1.03%
AGR	1,449,900	20.10	0.00%
APG	224,500	14.50	-1.69%
APS	3,105,400	7.20	4.35%
ART	0	1.30	0.00%
BMS	145,100	10.70	-0.93%