Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2024	+0.65 / +1.95%	33.50	34.25	33.15	34.05	33.77	18.87	20,047,944
8/27/2024	-0.55 / -1.62%	33.55	33.90	33.40	33.40	33.55	18.51	10,324,221
8/26/2024	+0.35 / +1.04%	33.90	34.30	33.60	33.95	33.90	18.82	19,861,247
8/23/2024	+0.50 / +1.51%	33.20	33.90	32.75	33.60	33.35	18.62	31,977,766
8/22/2024	+0.05 / +0.15%	33.05	33.25	32.70	33.10	32.99	18.35	10,210,769
8/21/2024	+0.40 / +1.23%	32.65	33.05	32.45	33.05	32.73	18.32	28,951,144
8/20/2024	+0.25 / +0.77%	32.40	32.95	32.30	32.65	32.60	18.10	14,666,529
8/19/2024	-0.30 / -0.92%	33.00	33.00	32.40	32.40	32.62	17.96	24,891,329
8/16/2024	+1.80 / +5.83%	31.25	32.70	31.15	32.70	32.18	18.12	27,391,456
8/15/2024	-0.50 / -1.59%	31.40	31.55	30.80	30.90	31.03	17.13	9,340,230
8/14/2024	-0.30 / -0.95%	31.80	31.85	31.30	31.40	31.52	17.40	7,222,124
8/13/2024	-0.30 / -0.94%	31.95	31.95	31.25	31.70	31.53	17.57	9,442,101
8/12/2024	+0.70 / +2.24%	31.60	32.00	31.20	32.00	31.64	17.74	11,074,902
8/9/2024	+1.30 / +4.33%	30.55	31.60	30.30	31.30	31.02	17.35	14,921,401
8/8/2024	-0.60 / -1.96%	30.30	30.70	29.90	30.00	30.27	16.63	11,170,001
8/7/2024	0.00 / 0.00%	30.90	30.90	30.25	30.60	30.50	16.96	7,227,000
8/6/2024	+1.00 / +3.38%	30.30	31.00	29.65	30.60	30.27	16.96	17,136,000
8/5/2024	-1.65 / -5.28%	30.65	30.80	29.60	29.60	30.10	16.41	22,226,301
8/2/2024	+0.95 / +3.14%	29.85	31.35	29.75	31.25	30.38	17.32	15,346,200
8/1/2024	-1.50 / -4.72%	32.10	32.10	30.00	30.30	30.85	16.79	23,876,700
7/31/2024	-0.15 / -0.47%	32.20	32.30	31.70	31.80	32.02	17.63	9,386,502
7/30/2024	-0.25 / -0.78%	32.20	32.40	31.90	31.95	32.12	17.71	5,987,100
7/29/2024	+0.10 / +0.31%	32.35	32.55	32.20	32.20	32.37	17.85	7,991,701
7/26/2024	+0.20 / +0.63%	32.10	32.30	31.90	32.10	32.02	17.79	6,997,600
7/25/2024	-1.00 / -3.04%	32.30	32.65	31.80	31.90	32.08	17.68	16,462,301
7/24/2024	-0.95 / -2.81%	33.65	33.90	31.95	32.90	32.88	18.24	21,938,001
7/23/2024	-0.80 / -2.31%	34.65	34.75	33.85	33.85	34.19	18.76	12,721,502
7/22/2024	-0.15 / -0.43%	34.75	35.05	34.15	34.65	34.65	19.21	12,441,600
7/19/2024	+0.45 / +1.31%	34.70	35.20	34.50	34.80	34.83	19.29	17,264,643
7/18/2024	+0.20 / +0.59%	34.35	34.40	33.80	34.35	34.09	19.04	9,452,677

<<Previous 30 days Next 30 days>>

SSI News

10:34	SSI: Approval of the offering of Covered Warrants
30/09	SSI: Approval of the establishment of Hanoi Branch
25/09	SSI: Change in the 38th Certificate of Business Registration
24/09	SSI: Announcement of the change of listing
18/09	SSI: Approval of the update of charter with new charter capital