Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2017	-1.10 / -3.85%	28.55	28.55	27.10	27.50	27.96	6.44	8,259,690
7/6/2017	+0.30 / +1.06%	28.70	29.00	28.60	28.60	28.73	6.70	3,966,060
7/5/2017	+0.05 / +0.18%	28.25	28.35	28.10	28.30	28.25	6.63	2,157,440
7/4/2017	+0.30 / +1.07%	28.05	28.25	27.95	28.25	28.09	6.61	3,945,450
7/3/2017	+0.30 / +1.08%	28.00	28.25	27.80	27.95	28.10	6.54	5,285,670
6/30/2017	+0.15 / +0.55%	27.55	27.65	27.40	27.65	27.53	6.47	2,278,220
6/29/2017	+0.10 / +0.36%	27.45	27.75	27.35	27.50	27.55	6.44	2,537,240
6/28/2017	+0.45 / +1.67%	26.95	27.40	26.85	27.40	27.16	6.42	3,606,870
6/27/2017	-0.50 / -1.82%	27.50	27.55	26.95	26.95	27.21	6.31	2,832,530
6/26/2017	+0.15 / +0.55%	27.30	27.60	27.30	27.45	27.42	6.43	2,760,120
6/23/2017	-0.05 / -0.18%	27.50	27.50	26.90	27.30	27.13	6.39	4,137,440
6/22/2017	-0.05 / -0.18%	27.50	27.65	27.20	27.35	27.40	6.40	3,691,520
6/21/2017	-0.15 / -0.54%	27.40	27.60	27.10	27.40	27.37	6.42	5,849,750
6/20/2017	-0.15 / -0.54%	28.10	28.15	27.50	27.55	27.79	6.45	5,461,220
6/19/2017	+1.10 / +4.14%	26.90	27.80	26.80	27.70	27.35	6.49	6,434,550
6/16/2017	+0.20 / +0.76%	26.40	26.80	26.35	26.60	26.60	6.23	5,431,760
6/15/2017	-0.10 / -0.38%	26.50	26.65	26.35	26.40	26.47	6.18	3,527,870
6/14/2017	-0.10 / -0.38%	26.90	26.90	26.40	26.50	26.70	6.21	3,465,170
6/13/2017	+0.30 / +1.14%	26.30	26.75	26.25	26.60	26.52	6.23	3,521,640
6/12/2017	+0.05 / +0.19%	26.40	26.60	26.15	26.30	26.40	6.16	4,017,400
6/9/2017	+0.20 / +0.77%	26.20	26.60	26.10	26.25	26.33	6.15	3,521,000
6/8/2017	+0.20 / +0.77%	26.00	26.40	25.75	26.05	26.12	6.10	3,692,210
6/7/2017	+0.25 / +0.98%	25.80	26.25	25.75	25.85	25.98	6.05	4,203,260
6/6/2017	+0.30 / +1.19%	25.45	25.70	25.25	25.60	25.49	5.99	3,046,090
6/5/2017	-0.50 / -1.94%	25.90	26.00	25.30	25.30	25.62	5.92	3,011,740
6/2/2017	+0.90 / +3.61%	24.95	26.00	24.75	25.80	25.37	6.04	6,244,180
6/1/2017	+0.10 / +0.40%	24.95	25.10	24.80	24.90	24.97	5.83	2,613,560
5/31/2017	+0.05 / +0.20%	24.75	25.20	24.55	24.80	24.91	5.81	5,507,800
5/30/2017	-1.05 / -4.07%	25.80	25.80	24.70	24.75	25.26	5.80	8,405,150
5/29/2017	-0.20 / -0.77%	26.30	26.60	25.80	25.80	26.15	6.04	4,476,650

<<Previous 30 days Next 30 days>>

SSI News

29/10	SSI: Approval of the closure of Le Van Luong Transaction Office
23/10	SSI achieves 77 per cent of full-year profit target
19/10	SSI: The Board resolution dated October 16, 2026
19/10	SSI: Notice on the share repurchase
16/10	SSI: Change of seal specimens of the Hanoi Branch