Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2019	-0.20 / -1.03%	19.50	19.55	19.20	19.20	19.38	9.09	1,035,860
12/12/2019	+0.40 / +2.11%	19.15	19.40	18.95	19.40	19.13	9.19	1,480,900
12/11/2019	-0.20 / -1.04%	19.15	19.30	18.75	19.00	19.00	9.00	1,402,910
12/10/2019	-0.40 / -2.04%	19.60	19.60	19.10	19.20	19.31	9.09	1,237,160
12/9/2019	+0.10 / +0.51%	19.50	19.85	19.45	19.60	19.68	9.28	842,290
12/6/2019	-0.10 / -0.51%	19.65	19.70	19.50	19.50	19.59	9.23	606,440
12/5/2019	-0.20 / -1.01%	19.90	20.00	19.60	19.60	19.82	9.28	718,100
12/4/2019	+0.50 / +2.59%	19.35	19.80	19.30	19.80	19.55	9.38	1,058,620
12/3/2019	-0.20 / -1.03%	19.25	19.60	19.25	19.30	19.43	9.14	1,208,130
12/2/2019	-0.30 / -1.52%	19.80	19.95	19.50	19.50	19.74	9.23	1,531,820
11/29/2019	-0.05 / -0.25%	19.85	19.95	19.80	19.80	19.86	9.38	1,003,800
11/28/2019	0.00 / 0.00%	19.90	20.00	19.75	19.85	19.86	9.40	1,132,110
11/27/2019	-0.15 / -0.75%	20.10	20.10	19.85	19.85	19.98	9.40	1,816,170
11/26/2019	-0.25 / -1.23%	20.30	20.40	20.00	20.00	20.20	9.47	1,658,300
11/25/2019	+0.15 / +0.75%	20.20	20.30	20.05	20.25	20.17	9.59	954,610
11/22/2019	-0.30 / -1.47%	20.60	20.65	20.05	20.10	20.25	9.52	1,895,590
11/21/2019	-0.50 / -2.39%	20.90	20.90	20.40	20.40	20.64	9.66	2,183,430
11/20/2019	-0.20 / -0.95%	21.15	21.15	20.90	20.90	20.99	9.90	1,248,390
11/19/2019	+0.10 / +0.48%	21.00	21.25	21.00	21.10	21.10	9.99	904,070
11/18/2019	-0.10 / -0.47%	21.15	21.20	20.95	21.00	21.03	9.94	1,089,630
11/15/2019	-0.35 / -1.63%	21.40	21.45	21.10	21.10	21.23	9.99	1,624,740
11/14/2019	-0.20 / -0.92%	21.60	21.70	21.30	21.45	21.49	10.16	1,586,090
11/13/2019	0.00 / 0.00%	21.70	21.75	21.50	21.65	21.65	10.25	1,294,780
11/12/2019	-0.05 / -0.23%	21.70	21.90	21.65	21.65	21.75	10.25	1,526,400
11/11/2019	-0.35 / -1.59%	22.05	22.05	21.70	21.70	21.88	10.28	1,804,140
11/8/2019	0.00 / 0.00%	22.25	22.30	21.95	22.05	22.12	10.44	3,668,020
11/7/2019	+0.35 / +1.61%	21.70	22.20	21.65	22.05	21.92	10.44	3,089,090
11/6/2019	-0.10 / -0.46%	21.80	21.85	21.65	21.70	21.76	10.28	1,695,130
11/5/2019	+0.05 / +0.23%	21.85	21.95	21.75	21.80	21.81	10.32	2,130,290
11/4/2019	+0.25 / +1.16%	21.60	21.85	21.55	21.75	21.75	10.30	3,298,180

<<Previous 30 days Next 30 days>>

SSI News

01/09	SSI: Thông báo thay đổi nhân sự người được ủy quyền CBTT
11:02	SSI: Update charter with new charter capital
20/05	SSI: Decision on the change of listing
20/05	SSI: Change in personnel
20/05	SSI: Amending Establishment and Operation License

More News

Related Companies

	Volume	Price	Change
AAS	1,036,700	8.70	1.16%
ABW	453,200	10.40	6.12%
AGR	2,307,400	20.20	0.50%
APG	47,900	14.60	0.69%
APS	1,799,500	7.30	1.39%
ART	0	1.30	0.00%
BMS	193,900	10.60	-0.93%