Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2018	+0.40 / +1.06%	38.00	38.90	37.30	38.20	38.17	13.11	8,861,010
3/6/2018	+2.45 / +6.93%	36.25	37.80	35.80	37.80	36.78	12.97	7,807,590
3/5/2018	-2.65 / -6.97%	38.40	38.95	35.35	35.35	37.73	12.13	9,193,540
3/2/2018	+0.20 / +0.53%	37.30	38.25	36.90	38.00	37.71	13.04	6,535,180
3/1/2018	+0.90 / +2.44%	36.90	38.45	36.80	37.80	37.86	12.97	9,240,120
2/28/2018	+1.60 / +4.53%	35.00	36.90	34.75	36.90	36.15	12.67	9,881,900
2/27/2018	+0.25 / +0.71%	35.30	35.45	34.85	35.30	35.17	12.12	4,830,640
2/26/2018	-0.15 / -0.43%	36.00	36.20	35.05	35.05	35.74	12.03	7,298,640
2/23/2018	+0.80 / +2.33%	34.70	35.30	34.45	35.20	34.89	12.08	4,309,290
2/22/2018	-0.70 / -1.99%	34.60	35.15	34.05	34.40	34.73	11.81	4,431,070
2/21/2018	+0.95 / +2.78%	34.50	35.60	34.35	35.10	35.04	12.05	5,587,150
2/13/2018	+0.55 / +1.64%	33.80	34.50	33.80	34.15	34.13	11.72	3,788,310
2/12/2018	+2.00 / +6.33%	32.70	33.60	32.40	33.60	32.94	11.53	4,601,160
2/9/2018	0.00 / 0.00%	29.90	31.60	29.90	31.60	30.72	10.85	5,374,370
2/8/2018	-1.40 / -4.24%	32.20	33.00	31.60	31.60	32.31	10.85	2,490,480
2/7/2018	+1.80 / +5.77%	33.20	33.35	32.60	33.00	33.12	11.33	5,470,150
2/6/2018	-1.45 / -4.44%	30.40	32.30	30.40	31.20	30.61	10.71	12,313,040
2/5/2018	-2.45 / -6.98%	34.40	34.70	32.65	32.65	33.53	11.21	9,705,070
2/2/2018	+0.55 / +1.59%	34.80	35.35	34.50	35.10	34.91	12.05	3,659,790
2/1/2018	+0.45 / +1.32%	35.00	35.50	34.10	34.55	34.73	11.86	6,939,490
1/31/2018	-2.40 / -6.58%	36.50	36.95	34.10	34.10	35.84	11.70	7,704,310
1/30/2018	-0.10 / -0.27%	35.60	36.65	35.50	36.50	35.90	12.53	8,711,900
1/29/2018	+1.30 / +3.68%	35.60	37.10	35.20	36.60	36.20	12.56	5,149,430
1/26/2018	-0.10 / -0.28%	35.70	36.30	34.50	35.30	35.37	12.12	8,808,330
1/25/2018	+1.20 / +3.51%	34.00	36.30	34.00	35.40	34.87	12.15	12,487,460
1/22/2018	+1.70 / +5.23%	33.00	34.30	32.80	34.20	33.55	11.74	10,563,620
1/19/2018	+1.00 / +3.17%	31.70	32.75	31.50	32.50	32.20	11.16	9,619,390
1/18/2018	+1.00 / +3.28%	30.10	31.50	29.70	31.50	30.36	10.81	8,057,337
1/17/2018	-1.35 / -4.24%	31.80	31.95	30.50	30.50	31.35	10.47	9,786,960
1/16/2018	-0.10 / -0.31%	31.60	32.10	31.25	31.85	31.67	10.93	7,478,000

<<Previous 30 days Next 30 days>>

SSI News

19/02	SSI: Record date for AGM 2025
17/02	SSI: BOD resolution on holding AGM 2025
13/02	SSI: Change of Ha Noi Branch Director
04/02	SSI: Report on Corporate Governance 2024
20/01	SSI: Change of Director of Hanoi branch