Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2020	+0.05 / +0.35%	14.45	14.50	14.20	14.35	14.34	7.88	3,314,490
5/20/2020	0.00 / 0.00%	14.25	14.40	14.20	14.30	14.30	7.85	2,577,550
5/19/2020	+0.15 / +1.06%	14.50	14.60	14.20	14.30	14.45	7.85	6,873,020
5/18/2020	+0.20 / +1.43%	13.95	14.20	13.85	14.15	14.04	7.77	2,313,840
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

<<Previous 30 days Next 30 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	630,200	8.10	0.00%
ABW	56,300	9.30	1.09%
AGR	1,407,400	17.80	1.42%
APG	120,000	13.50	1.50%
APS	216,700	5.30	0.00%
ART	0	1.30	0.00%
BMS	59,400	9.50	0.00%