SSI Securities Corporation (SSI.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 34,300.00 | 34,450.00 | 33,750.00 | 33,950.00 | 33,950.00 | 11,362,680 |
| 27 jun 2024 | 34,300.00 | 34,550.00 | 34,100.00 | 34,300.00 | 34,300.00 | 5,308,782 |
| 26 jun 2024 | 34,550.00 | 34,650.00 | 33,600.00 | 34,400.00 | 34,400.00 | 11,615,170 |
| 25 jun 2024 | 34,600.00 | 34,850.00 | 34,400.00 | 34,550.00 | 34,550.00 | 6,556,647 |
| 24 jun 2024 | 35,450.00 | 35,500.00 | 34,200.00 | 34,600.00 | 34,600.00 | 27,686,120 |
| 21 jun 2024 | 35,800.00 | 36,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | 9,055,192 |
| 20 jun 2024 | 36,200.00 | 36,300.00 | 35,400.00 | 35,900.00 | 35,900.00 | 14,275,060 |
| 19 jun 2024 | 36,200.00 | 36,300.00 | 35,800.00 | 36,200.00 | 36,200.00 | 9,768,712 |
| 18 jun 2024 | 36,100.00 | 36,300.00 | 35,850.00 | 36,100.00 | 36,100.00 | 9,692,800 |
| 17 jun 2024 | 36,000.00 | 36,250.00 | 35,750.00 | 35,900.00 | 35,900.00 | 12,551,300 |
| 14 jun 2024 | 36,700.00 | 37,200.00 | 36,100.00 | 36,100.00 | 36,100.00 | 26,997,700 |
| 13 jun 2024 | 36,800.00 | 36,900.00 | 36,350.00 | 36,500.00 | 36,500.00 | 13,008,200 |
| 12 jun 2024 | 35,850.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 27,742,100 |
| 11 jun 2024 | 35,500.00 | 35,800.00 | 35,250.00 | 35,800.00 | 35,800.00 | 14,845,380 |
| 10 jun 2024 | 35,500.00 | 35,800.00 | 35,350.00 | 35,350.00 | 35,350.00 | 13,313,300 |
| 07 jun 2024 | 35,650.00 | 35,650.00 | 35,300.00 | 35,450.00 | 35,450.00 | 6,447,959 |
| 06 jun 2024 | 35,600.00 | 35,650.00 | 35,200.00 | 35,400.00 | 35,400.00 | 8,633,669 |
| 05 jun 2024 | 35,450.00 | 35,800.00 | 35,400.00 | 35,400.00 | 35,400.00 | 14,108,760 |
| 04 jun 2024 | 35,400.00 | 35,900.00 | 35,350.00 | 35,400.00 | 35,400.00 | 11,440,420 |
| 03 jun 2024 | 35,000.00 | 35,600.00 | 35,000.00 | 35,400.00 | 35,400.00 | 12,536,460 |
| 31 may 2024 | 34,850.00 | 35,000.00 | 34,600.00 | 34,700.00 | 34,700.00 | 8,441,472 |
| 30 may 2024 | 35,000.00 | 35,050.00 | 34,300.00 | 34,850.00 | 34,850.00 | 18,861,740 |
| 29 may 2024 | 35,750.00 | 35,900.00 | 35,100.00 | 35,200.00 | 35,200.00 | 13,092,210 |
| 28 may 2024 | 35,300.00 | 35,600.00 | 35,150.00 | 35,600.00 | 35,600.00 | 13,044,190 |
| 27 may 2024 | 35,250.00 | 35,500.00 | 34,800.00 | 35,100.00 | 35,100.00 | 16,841,430 |
| 24 may 2024 | 36,300.00 | 36,450.00 | 34,800.00 | 35,250.00 | 35,250.00 | 28,291,970 |
| 23 may 2024 | 36,400.00 | 36,700.00 | 35,850.00 | 36,700.00 | 36,700.00 | 16,929,280 |
| 22 may 2024 | 36,800.00 | 37,350.00 | 36,400.00 | 36,450.00 | 36,450.00 | 22,838,070 |
| 21 may 2024 | 36,550.00 | 36,800.00 | 36,300.00 | 36,800.00 | 36,800.00 | 14,724,510 |
| 20 may 2024 | 36,600.00 | 37,100.00 | 36,500.00 | 36,650.00 | 36,650.00 | 19,965,320 |
| 17 may 2024 | 36,100.00 | 36,600.00 | 35,950.00 | 36,400.00 | 36,400.00 | 15,902,720 |
| 16 may 2024 | 36,350.00 | 36,400.00 | 36,050.00 | 36,100.00 | 36,100.00 | 13,915,930 |
| 15 may 2024 | 35,700.00 | 36,300.00 | 35,500.00 | 35,950.00 | 35,950.00 | 20,993,640 |
| 14 may 2024 | 35,650.00 | 35,900.00 | 35,350.00 | 35,500.00 | 35,500.00 | 7,029,106 |
| 13 may 2024 | 35,650.00 | 35,900.00 | 35,250.00 | 35,600.00 | 35,600.00 | 11,272,860 |
| 10 may 2024 | 35,300.00 | 35,500.00 | 35,000.00 | 35,450.00 | 35,450.00 | 12,118,520 |
| 09 may 2024 | 35,850.00 | 35,900.00 | 35,050.00 | 35,200.00 | 35,200.00 | 15,362,910 |
| 08 may 2024 | 35,200.00 | 35,900.00 | 35,100.00 | 35,650.00 | 35,650.00 | 13,710,900 |
| 07 may 2024 | 35,800.00 | 36,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 8,273,300 |
| 06 may 2024 | 35,000.00 | 36,050.00 | 34,950.00 | 35,650.00 | 35,650.00 | 16,789,600 |
| 03 may 2024 | 35,100.00 | 35,300.00 | 34,600.00 | 34,650.00 | 34,650.00 | 9,363,903 |
| 02 may 2024 | 35,200.00 | 35,300.00 | 34,300.00 | 34,700.00 | 34,700.00 | 12,247,400 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 34,850.00 | 35,350.00 | 34,700.00 | 35,200.00 | 35,200.00 | 14,269,800 |
| 25 abr 2024 | 35,650.00 | 35,650.00 | 35,100.00 | 35,350.00 | 35,350.00 | 10,575,200 |
| 24 abr 2024 | 35,000.00 | 35,950.00 | 34,900.00 | 35,650.00 | 35,650.00 | 21,326,800 |
| 23 abr 2024 | 35,100.00 | 35,300.00 | 34,300.00 | 34,500.00 | 34,500.00 | 16,741,600 |
| 22 abr 2024 | 34,200.00 | 35,500.00 | 33,950.00 | 35,100.00 | 35,100.00 | 19,519,700 |
| 19 abr 2024 | 33,950.00 | 34,800.00 | 33,050.00 | 33,200.00 | 33,200.00 | 29,562,900 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 35,450.00 | 35,500.00 | 34,400.00 | 34,400.00 | 34,400.00 | 14,008,600 |
| 16 abr 2024 | 35,100.00 | 35,300.00 | 34,100.00 | 35,200.00 | 35,200.00 | 32,965,060 |
| 15 abr 2024 | 37,300.00 | 37,650.00 | 34,950.00 | 34,950.00 | 34,950.00 | 29,936,900 |
| 12 abr 2024 | 37,350.00 | 37,800.00 | 37,050.00 | 37,550.00 | 37,550.00 | 19,498,500 |
| 11 abr 2024 | 36,550.00 | 37,400.00 | 36,550.00 | 37,150.00 | 37,150.00 | 11,888,000 |
| 10 abr 2024 | 37,600.00 | 37,600.00 | 36,950.00 | 36,950.00 | 36,950.00 | 8,525,400 |
| 09 abr 2024 | 36,900.00 | 37,500.00 | 36,700.00 | 37,500.00 | 37,500.00 | 13,275,500 |
| 08 abr 2024 | 36,800.00 | 37,000.00 | 36,650.00 | 36,700.00 | 36,700.00 | 12,118,300 |
| 05 abr 2024 | 37,150.00 | 37,300.00 | 36,800.00 | 36,800.00 | 36,800.00 | 31,324,300 |
| 04 abr 2024 | 38,050.00 | 38,200.00 | 37,650.00 | 37,650.00 | 37,650.00 | 24,883,900 |
| 03 abr 2024 | 38,800.00 | 39,200.00 | 38,000.00 | 38,050.00 | 38,050.00 | 25,750,600 |
| 02 abr 2024 | 38,300.00 | 39,000.00 | 38,000.00 | 38,900.00 | 38,900.00 | 21,248,300 |
| 01 abr 2024 | 38,500.00 | 39,200.00 | 37,850.00 | 38,800.00 | 38,800.00 | 31,123,750 |
| 29 mar 2024 | 39,050.00 | 39,100.00 | 38,500.00 | 38,500.00 | 38,500.00 | 17,676,100 |
| 28 mar 2024 | 39,000.00 | 39,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | 26,437,300 |
| 27 mar 2024 | 38,300.00 | 38,500.00 | 37,900.00 | 38,500.00 | 38,500.00 | 19,120,900 |
| 26 mar 2024 | 37,400.00 | 38,200.00 | 37,150.00 | 38,000.00 | 38,000.00 | 19,540,900 |
| 25 mar 2024 | 37,850.00 | 38,300.00 | 37,300.00 | 37,500.00 | 37,500.00 | 24,744,100 |
| 22 mar 2024 | 37,800.00 | 38,450.00 | 37,600.00 | 37,800.00 | 37,800.00 | 29,895,700 |
| 21 mar 2024 | 37,950.00 | 38,000.00 | 37,500.00 | 37,650.00 | 37,650.00 | 27,911,600 |
| 20 mar 2024 | 36,400.00 | 37,200.00 | 36,250.00 | 37,200.00 | 37,200.00 | 16,440,700 |
| 19 mar 2024 | 36,700.00 | 37,000.00 | 36,150.00 | 36,150.00 | 36,150.00 | 14,725,500 |
| 18 mar 2024 | 37,850.00 | 38,000.00 | 35,600.00 | 36,650.00 | 36,650.00 | 48,606,700 |
| 15 mar 2024 | 37,800.00 | 37,900.00 | 37,100.00 | 37,800.00 | 37,800.00 | 28,027,200 |
| 14 mar 2024 | 38,050.00 | 39,000.00 | 37,800.00 | 37,850.00 | 37,850.00 | 40,257,900 |
| 13 mar 2024 | 36,400.00 | 38,100.00 | 36,300.00 | 37,950.00 | 37,950.00 | 35,810,800 |
| 12 mar 2024 | 36,350.00 | 36,600.00 | 36,050.00 | 36,300.00 | 36,300.00 | 21,926,800 |
| 11 mar 2024 | 36,800.00 | 37,150.00 | 36,200.00 | 36,350.00 | 36,350.00 | 24,846,500 |
| 08 mar 2024 | 37,900.00 | 38,100.00 | 36,800.00 | 36,800.00 | 36,800.00 | 35,970,600 |
| 07 mar 2024 | 37,000.00 | 37,950.00 | 36,850.00 | 37,700.00 | 37,700.00 | 34,155,200 |
| 06 mar 2024 | 37,400.00 | 37,800.00 | 36,700.00 | 37,100.00 | 37,100.00 | 27,681,300 |
| 05 mar 2024 | 37,150.00 | 37,450.00 | 36,650.00 | 37,400.00 | 37,400.00 | 32,186,200 |
| 04 mar 2024 | 37,800.00 | 37,850.00 | 37,000.00 | 37,150.00 | 37,150.00 | 25,372,200 |
| 01 mar 2024 | 37,400.00 | 37,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | 21,766,100 |
| 29 feb 2024 | 36,400.00 | 37,700.00 | 36,300.00 | 37,000.00 | 37,000.00 | 43,269,500 |
| 28 feb 2024 | 36,100.00 | 36,250.00 | 35,650.00 | 36,100.00 | 36,100.00 | 26,065,500 |
| 27 feb 2024 | 35,250.00 | 36,450.00 | 35,100.00 | 35,900.00 | 35,900.00 | 47,365,400 |
| 26 feb 2024 | 34,100.00 | 35,350.00 | 34,050.00 | 35,100.00 | 35,100.00 | 26,945,500 |
| 23 feb 2024 | 34,600.00 | 34,900.00 | 34,050.00 | 34,150.00 | 34,150.00 | 24,143,200 |
| 22 feb 2024 | 34,850.00 | 34,950.00 | 34,550.00 | 34,650.00 | 34,650.00 | 14,571,900 |
| 21 feb 2024 | 35,300.00 | 35,300.00 | 34,700.00 | 34,950.00 | 34,950.00 | 18,553,100 |
| 20 feb 2024 | 35,650.00 | 35,800.00 | 35,250.00 | 35,300.00 | 35,300.00 | 18,261,700 |
| 19 feb 2024 | 35,000.00 | 35,200.00 | 34,400.00 | 35,200.00 | 35,200.00 | 32,834,200 |
| 16 feb 2024 | 35,350.00 | 35,400.00 | 34,900.00 | 35,000.00 | 35,000.00 | 18,037,300 |
| 15 feb 2024 | 35,200.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 14,888,800 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.