Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2024	-1.20 / -3.49%	33.95	34.80	33.05	33.20	33.85	33.20	29,562,900
4/17/2024	-0.80 / -2.27%	35.45	35.50	34.40	34.40	34.83	34.40	14,008,602
4/16/2024	+0.25 / +0.72%	35.10	35.30	34.10	35.20	34.83	35.20	32,965,063
4/15/2024	-2.60 / -6.92%	37.30	37.65	34.95	34.95	36.18	34.95	29,936,900
4/12/2024	+0.40 / +1.08%	37.35	37.80	37.05	37.55	37.45	37.55	19,498,500
4/11/2024	+0.20 / +0.54%	36.55	37.40	36.55	37.15	37.05	37.15	11,888,000
4/10/2024	-0.55 / -1.47%	37.60	37.60	36.95	36.95	37.27	36.95	8,525,400
4/9/2024	+0.80 / +2.18%	36.90	37.50	36.70	37.50	37.12	37.50	13,275,500
4/8/2024	-0.10 / -0.27%	36.80	37.00	36.65	36.70	36.82	36.70	12,118,300
4/5/2024	-0.85 / -2.26%	37.15	37.30	36.80	36.80	37.04	36.80	31,324,301
4/4/2024	-0.40 / -1.05%	38.05	38.20	37.65	37.65	37.93	37.65	24,883,901
4/3/2024	-0.85 / -2.19%	38.80	39.20	38.00	38.05	38.58	38.05	25,750,601
4/2/2024	+0.10 / +0.26%	38.30	39.00	38.00	38.90	38.51	38.90	21,248,300
4/1/2024	+0.30 / +0.78%	38.50	39.20	37.85	38.80	38.38	38.80	31,123,753
3/29/2024	-0.65 / -1.66%	39.05	39.10	38.50	38.50	38.70	38.50	17,676,100
3/28/2024	+0.65 / +1.69%	39.00	39.25	38.80	39.15	38.99	39.15	26,437,300
3/27/2024	+0.50 / +1.32%	38.30	38.50	37.90	38.50	38.19	38.50	19,107,702
3/26/2024	+0.50 / +1.33%	37.40	38.20	37.15	38.00	37.76	38.00	19,540,901
3/25/2024	-0.30 / -0.79%	37.85	38.30	37.30	37.50	37.83	37.50	24,744,100
3/22/2024	+0.15 / +0.40%	37.80	38.45	37.60	37.80	37.92	37.80	29,895,700
3/21/2024	+0.45 / +1.21%	37.95	38.00	37.50	37.65	37.73	37.65	27,912,201
3/20/2024	+1.05 / +2.90%	36.40	37.20	36.25	37.20	36.67	37.20	16,441,200
3/19/2024	-0.50 / -1.36%	36.70	37.00	36.15	36.15	36.41	36.15	14,725,500
3/18/2024	-1.15 / -3.04%	37.85	38.00	35.60	36.65	36.50	36.65	48,614,202
3/15/2024	-0.05 / -0.13%	37.80	37.90	37.10	37.80	37.51	37.80	28,027,200
3/14/2024	-0.10 / -0.26%	38.05	39.00	37.80	37.85	38.28	37.85	40,257,900
3/13/2024	+1.65 / +4.55%	36.40	38.10	36.30	37.95	37.28	37.95	35,783,800
3/12/2024	-0.05 / -0.14%	36.35	36.60	36.05	36.30	36.30	36.30	21,926,800
3/11/2024	-0.45 / -1.22%	36.80	37.15	36.20	36.35	36.72	36.35	24,846,501
3/8/2024	-0.90 / -2.39%	37.90	38.10	36.80	36.80	37.25	36.80	35,970,600

<<Previous 30 days Next 7 days>>

SSI News

01/09	SSI: Thông báo thay đổi nhân sự người được ủy quyền CBTT
11:14	SSI: Minutes & Resolution on the AGM 2024
11:13	SSI: Change in personnel
19/04	SSI: Result of stock issuance under ESOP
19/04	SSI: Result of internal person and related person purchasing ESOP shares

More News

Related Companies

	Volume	Price	Change
AAS	95,600	8.10	0.00%
ABW	14,900	9.40	2.17%
AGR	645,500	18.00	2.56%
APG	51,400	13.45	1.13%
APS	49,500	5.40	1.89%
ART	0	1.30	0.00%
BMS	33,900	9.60	1.05%