Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2024	-0.15 / -0.44%	34.20	34.40	33.85	33.95	34.08	33.95	12,259,401
1/26/2024	+0.15 / +0.44%	34.15	34.35	33.95	34.10	34.17	34.10	14,288,200
1/25/2024	-0.05 / -0.15%	34.05	34.20	33.85	33.95	34.01	33.95	10,942,200
1/24/2024	+0.20 / +0.59%	33.75	34.40	33.70	34.00	34.11	34.00	30,021,500
1/23/2024	-0.15 / -0.44%	34.00	34.10	33.65	33.80	33.83	33.80	12,634,800
1/22/2024	+0.25 / +0.74%	33.90	34.00	33.40	33.95	33.63	33.95	16,814,700
1/19/2024	-0.10 / -0.30%	34.00	34.10	33.40	33.70	33.68	33.70	22,389,300
1/18/2024	+0.15 / +0.45%	33.80	34.05	33.65	33.80	33.86	33.80	14,736,700
1/17/2024	+0.15 / +0.45%	33.50	34.50	33.45	33.65	34.03	33.65	26,299,902
1/16/2024	+0.50 / +1.52%	33.00	33.50	32.75	33.50	32.98	33.50	19,315,100
1/15/2024	-0.85 / -2.51%	34.00	34.10	33.00	33.00	33.45	33.00	22,246,200
1/12/2024	-0.05 / -0.15%	33.60	34.00	33.35	33.85	33.70	33.85	25,278,801
1/11/2024	+0.20 / +0.59%	33.75	34.40	33.60	33.90	33.91	33.90	25,571,700
1/10/2024	-0.30 / -0.88%	33.95	34.05	33.35	33.70	33.68	33.70	23,858,800
1/9/2024	-0.10 / -0.29%	34.20	34.35	33.90	34.00	34.10	34.00	19,225,200
1/8/2024	-0.05 / -0.15%	34.45	34.50	34.00	34.10	34.23	34.10	20,809,000
1/5/2024	+0.55 / +1.64%	33.80	34.15	33.60	34.15	33.89	34.15	25,137,200
1/4/2024	+0.65 / +1.97%	33.00	34.20	33.00	33.60	33.81	33.60	58,745,301
1/3/2024	+0.45 / +1.38%	32.35	32.95	32.30	32.95	32.65	32.95	11,408,702
1/2/2024	-0.30 / -0.91%	33.00	33.20	32.50	32.50	32.81	32.50	18,052,301
12/29/2023	-0.20 / -0.61%	32.95	33.10	32.75	32.80	32.89	32.80	12,790,302
12/28/2023	+0.20 / +0.61%	32.85	33.15	32.65	33.00	32.87	33.00	11,105,901
12/27/2023	+0.05 / +0.15%	32.95	33.15	32.80	32.80	32.95	32.80	16,311,500
12/26/2023	+0.20 / +0.61%	32.60	32.90	32.50	32.75	32.70	32.75	14,005,700
12/25/2023	+0.20 / +0.62%	32.35	32.75	32.10	32.55	32.47	32.55	14,288,301
12/22/2023	+0.15 / +0.47%	32.35	32.95	32.20	32.35	32.60	32.35	17,547,600
12/21/2023	-0.10 / -0.31%	32.05	32.30	32.00	32.20	32.17	32.20	8,246,601
12/20/2023	+0.15 / +0.47%	32.15	32.60	31.95	32.30	32.27	32.30	13,656,600
12/19/2023	+0.45 / +1.42%	31.75	32.15	31.35	32.15	31.74	32.15	15,757,700
12/18/2023	-0.10 / -0.31%	31.85	32.15	31.65	31.70	31.84	31.70	11,377,400

<<Previous 30 days Next 30 days>>

SSI News

01/09	SSI: Thông báo thay đổi nhân sự người được ủy quyền CBTT
15/05	SSI: Sustainable Development Report in 2023
15/05	SSI: Annual Report in 2023
13/05	SSI: Approving the credit limit at BIDV
03/05	SSI: Minutes & Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
AAS	1,134,500	8.50	0.00%
ABW	111,300	9.80	1.03%
AGR	3,146,300	19.65	3.15%
APG	232,900	15.00	3.81%
APS	2,755,400	6.60	-2.94%
ART	0	1.30	0.00%
BMS	107,800	10.50	0.96%