Friday, March 29, 2024 10:17:18 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Saigon Securities Incorporation (SSI : HOSE)
Financials : Securities Company
38.50 -0.65/-1.66%
3:05:00 PM
Closing price on 5/15/2020
13.95 -0.30/-2.11%
Open 14.35
High 14.45
Low 13.90
Volume 3,732,360
Split-adjusted Price 7.66

Create Alert at: 36 40 42 ...
SSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/15/2020 -0.30 / -2.11% 14.35 14.45 13.90 13.95 14.10 7.66 3,732,360
5/14/2020 +0.20 / +1.42% 13.85 14.65 13.85 14.25 14.32 7.83 5,857,120
5/13/2020 -0.15 / -1.06% 14.00 14.30 13.70 14.05 14.00 7.72 5,855,540
5/12/2020 +0.05 / +0.35% 14.00 14.35 13.80 14.20 14.12 7.80 3,956,090
5/11/2020 +0.65 / +4.81% 13.70 14.15 13.65 14.15 13.92 7.77 6,209,600
5/8/2020 +0.30 / +2.27% 13.20 13.80 13.20 13.50 13.55 7.42 8,047,190
5/7/2020 +0.25 / +1.93% 12.95 13.20 12.90 13.20 13.04 7.25 2,332,040
5/6/2020 +0.30 / +2.37% 12.75 13.00 12.70 12.95 12.85 7.11 1,675,700
5/5/2020 -0.05 / -0.39% 12.70 12.90 12.60 12.65 12.71 6.95 1,667,710
5/4/2020 -0.30 / -2.31% 12.90 13.00 12.70 12.70 12.82 6.98 2,180,310
4/29/2020 +0.05 / +0.39% 13.00 13.10 12.90 13.00 12.99 7.14 1,819,150
4/28/2020 -0.15 / -1.15% 13.10 13.10 12.80 12.95 12.92 7.11 2,587,110
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
SSI News
01/09 SSI: Thông báo thay đổi nhân sự người được ủy quyền CBTT
27/03 SSI: Explanation for 2023 profit after tax
20/03 SSI: BOD resolution dated March 18, 2023
18/03 SSI: Change of Director of Ha Noi branch
01/03 SSI: Change in personnel
Related Companies
Volume Price Change
AAS  1,028,000 9.50 -1.04%
ABW  131,800 10.90 -0.91%
AGR  2,388,100 22.30 -1.55%
APG  176,400 15.55 -0.96%
APS  471,300 6.70 -1.47%
ART  0 1.30 0.00%
BMS  77,100 12.20 -0.81%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.