Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2020	-0.15 / -1.13%	13.35	13.35	13.05	13.10	13.17	7.20	2,112,890
4/24/2020	-0.05 / -0.38%	13.25	13.35	13.05	13.25	13.20	7.28	1,872,530
4/23/2020	0.00 / 0.00%	13.50	13.80	13.30	13.30	13.55	7.31	2,594,810
4/22/2020	+0.45 / +3.50%	12.50	13.45	12.50	13.30	12.86	7.31	3,435,210
4/21/2020	-0.85 / -6.20%	13.30	13.45	12.75	12.85	13.08	7.06	4,437,860
4/20/2020	+0.10 / +0.74%	13.65	13.80	13.45	13.70	13.63	7.52	3,326,260
4/17/2020	+0.25 / +1.87%	13.50	13.80	13.45	13.60	13.59	7.47	3,936,040
4/16/2020	0.00 / 0.00%	13.20	13.55	13.10	13.35	13.36	7.33	2,640,290
4/15/2020	+0.15 / +1.14%	13.30	13.45	13.20	13.35	13.33	7.33	3,075,990
4/14/2020	+0.05 / +0.38%	13.05	13.20	12.75	13.20	12.99	7.25	3,902,110
4/13/2020	-0.15 / -1.13%	13.15	13.40	13.00	13.15	13.24	7.22	3,573,400
4/10/2020	+0.10 / +0.76%	13.30	13.60	13.00	13.30	13.34	7.31	3,233,820
4/9/2020	-1.15 / -8.01%	13.00	13.20	12.95	13.20	13.15	7.25	5,507,100
4/8/2020	+0.20 / +1.41%	13.90	14.50	13.60	14.35	13.94	6.79	4,091,610
4/7/2020	0.00 / 0.00%	14.50	14.55	14.00	14.15	14.22	6.70	6,377,610
4/6/2020	+0.90 / +6.79%	13.95	14.15	13.80	14.15	14.10	6.70	5,473,010
4/3/2020	+0.85 / +6.85%	12.90	13.25	12.80	13.25	13.18	6.27	4,544,530
4/1/2020	+0.80 / +6.90%	11.60	12.40	11.60	12.40	12.32	5.87	3,715,270
3/31/2020	+0.10 / +0.87%	11.65	11.95	11.10	11.60	11.61	5.49	1,680,730
3/30/2020	-0.85 / -6.88%	11.90	11.90	11.50	11.50	11.60	5.45	2,427,550
3/27/2020	-0.60 / -4.63%	13.00	13.05	12.35	12.35	12.74	5.85	2,469,460
3/26/2020	-0.40 / -3.00%	13.20	13.25	12.90	12.95	13.04	6.13	1,256,940
3/25/2020	+0.85 / +6.80%	13.00	13.35	12.75	13.35	13.07	6.32	2,376,040
3/24/2020	-0.40 / -3.10%	12.95	13.00	12.20	12.50	12.67	5.92	3,009,990
3/23/2020	-0.95 / -6.86%	13.20	13.40	12.90	12.90	12.98	6.11	3,316,350
3/20/2020	+0.15 / +1.09%	14.00	14.05	13.60	13.85	13.80	6.56	2,868,770
3/19/2020	0.00 / 0.00%	13.40	13.90	13.30	13.70	13.64	6.49	2,568,540
3/18/2020	-0.50 / -3.52%	14.40	14.40	13.60	13.70	13.89	6.49	3,190,370
3/17/2020	+0.90 / +6.77%	13.10	14.20	12.80	14.20	13.52	6.72	5,034,780
3/16/2020	0.00 / 0.00%	13.50	13.60	13.20	13.30	13.36	6.30	4,305,920

<<Previous 30 days Next 30 days>>

SSI News

01/09	SSI: Thông báo thay đổi nhân sự người được ủy quyền CBTT
19/04	SSI: Result of stock issuance under ESOP
19/04	SSI: Result of internal person and related person purchasing ESOP shares
19/04	SSI: Change of outstanding voting shares
19/04	SSI: Plan for stock issuance to raise capital

More News

Related Companies

	Volume	Price	Change
AAS	542,900	8.20	-1.20%
ABW	23,100	9.40	-2.08%
AGR	1,979,300	18.20	-1.62%
APG	88,800	13.65	-0.73%
APS	212,700	5.60	0.00%
ART	0	1.30	0.00%
BMS	91,300	9.90	1.02%