Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2021	+0.70 / +2.13%	33.10	34.20	32.95	33.60	33.55	15.33	12,386,200
5/4/2021	+0.30 / +0.92%	31.80	32.90	31.60	32.90	32.23	15.01	9,998,200
4/29/2021	+0.50 / +1.56%	32.10	33.00	32.10	32.60	32.58	14.87	10,670,100
4/28/2021	+0.30 / +0.94%	31.80	32.55	31.70	32.10	32.02	14.64	8,752,800
4/27/2021	+0.10 / +0.32%	31.70	32.00	31.15	31.80	31.74	14.50	5,350,000
4/26/2021	-1.30 / -3.94%	33.00	33.10	31.60	31.70	32.24	14.46	9,931,300
4/23/2021	+1.25 / +3.94%	32.00	33.00	31.55	33.00	32.17	15.05	14,676,900
4/22/2021	-2.35 / -6.89%	33.60	34.00	31.75	31.75	33.05	14.48	14,783,000
4/20/2021	-0.70 / -2.01%	35.50	35.55	33.90	34.10	34.76	15.55	14,901,200
4/19/2021	+0.80 / +2.35%	34.50	34.80	33.80	34.80	34.20	15.87	11,875,700
4/16/2021	-0.85 / -2.44%	34.65	35.05	33.30	34.00	34.08	15.51	18,210,800
4/15/2021	-1.10 / -3.06%	35.95	35.95	34.70	34.85	35.15	15.90	18,715,900
4/14/2021	+0.35 / +0.98%	35.20	36.20	35.00	35.95	35.43	16.40	16,502,500
4/13/2021	-0.90 / -2.47%	36.90	36.90	35.15	35.60	36.14	16.24	17,662,700
4/12/2021	+1.25 / +3.55%	35.60	36.85	35.20	36.50	35.83	16.65	16,962,300
4/9/2021	+0.05 / +0.14%	35.10	35.70	35.00	35.25	35.36	16.08	11,416,200
4/8/2021	-0.15 / -0.42%	35.70	35.70	34.95	35.20	35.30	16.06	11,059,100
4/7/2021	+0.35 / +1.00%	35.00	35.50	34.80	35.35	35.20	16.12	13,001,600
4/6/2021	0.00 / 0.00%	34.50	35.30	34.50	35.00	34.98	15.96	15,906,880
4/5/2021	+0.70 / +2.04%	35.00	35.50	34.40	35.00	35.06	15.96	18,659,500
4/2/2021	+0.35 / +1.03%	34.90	34.95	34.05	34.30	34.63	15.64	13,802,300
4/1/2021	+2.20 / +6.93%	31.80	33.95	31.75	33.95	33.07	15.48	21,897,600
3/31/2021	-0.05 / -0.16%	31.70	32.15	31.65	31.75	31.84	14.48	7,641,900
3/30/2021	+0.40 / +1.27%	31.90	31.90	31.20	31.80	31.55	14.50	7,282,100
3/29/2021	+0.50 / +1.62%	31.30	31.45	31.00	31.40	31.27	14.32	5,694,300
3/26/2021	+0.10 / +0.32%	30.65	31.10	29.40	30.90	30.38	14.09	10,160,300
3/25/2021	-0.50 / -1.60%	31.50	31.75	30.70	30.80	31.28	14.05	13,265,200
3/24/2021	-1.60 / -4.86%	32.30	32.75	31.00	31.30	32.03	14.28	13,279,700
3/23/2021	-0.50 / -1.50%	33.40	33.40	32.55	32.90	32.97	15.01	8,829,200
3/22/2021	+0.10 / +0.30%	33.60	33.75	33.20	33.40	33.43	15.23	7,606,900

<<Previous 30 days Next 30 days>>

SSI News

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
09/01	SSI: Change in the 33rd Business Registration Certificate