HOSE · SSC · stock
Southern Seed Corporation (SSC) stock price history
Every HOSE trading session of Southern Seed Corporation from Mar 1, 2005 to Sep 28, 2026: 4,261 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSC adjusted close, 2005 to 2026
- ₫55,460
- All time high, 2019
- ₫33,160
- 52 week high, ₫20,050 low
- 4,261
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SSC key facts
- Southern Seed Corporation (SSC) closed at ₫22,700 on Sep 28, 2026 on HOSE.
- SSC's all time high close is ₫55,460, set on Aug 7, 2019; its all time low close is ₫4,590 on Feb 5, 2009.
- SSC's 52 week range is ₫20,050 to ₫33,160.
- SSC returned -31.3% over the year to Sep 28, 2026 and -26.7% over five years.
- Over ten years SSC returned -11%, -1.1% a year compounded.
- SSC's deepest drawdown was -87.7% from Mar 13, 2007 to Feb 5, 2009.
- DataCedar holds 4,261 daily sessions of SSC history from Mar 1, 2005 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
SSC price chart, 2005 to 2026
SSC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | -20.4% |
| 6 months | -16.7% |
| Year to date | -24.1% |
| 1 year | -31.3% |
| 3 years | -13.4% |
| 5 years | -26.7% |
| 10 years | -10.6% |
| Since Mar 1, 2005 | +155.6% |
| Compound annual growth, 21.6 years | +4.4% |
SSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫55,460 on Aug 7, 2019
- All time low close
- ₫4,590 on Feb 5, 2009
- 52 week high
- ₫33,160 on Oct 7, 2025
- 52 week low
- ₫20,050 on Aug 11, 2026
- Deepest drawdown
- -87.7% from Mar 13, 2007 to Feb 5, 2009, recovered Apr 12, 2017
- Best single session
- +20.2% on Feb 3, 2020
- Worst single session
- -36.6% on May 11, 2007
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2005
- 2.6×
- Best calendar year
- 2009, +207%
- Worst calendar year
- 2008, -71%
SSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 1, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫30,160 | ₫31,050 | ₫20,050 | ₫22,700 | -24.1% | 56.1K | 80 |
| 2025 | ₫31,530 | ₫34,080 | ₫27,690 | ₫29,920 | -5.1% | 105.5K | 136 |
| 2024 | ₫25,170 | ₫34,730 | ₫23,960 | ₫31,530 | +25.3% | 120K | 141 |
| 2023 | ₫20,760 | ₫28,360 | ₫19,840 | ₫25,170 | +15.1% | 202.3K | 170 |
| 2022 | ₫26,370 | ₫30,790 | ₫20,070 | ₫21,860 | -22.1% | 60.1K | 129 |
| 2021 | ₫34,240 | ₫36,100 | ₫25,950 | ₫28,070 | -19.0% | 119.6K | 149 |
| 2020 | ₫37,140 | ₫42,160 | ₫27,230 | ₫34,650 | -13.0% | 56K | 191 |
| 2019 | ₫38,070 | ₫57,710 | ₫35,370 | ₫39,850 | +11.6% | 297.7K | 167 |
| 2018 | ₫39,250 | ₫45,430 | ₫29,330 | ₫35,700 | -3.1% | 242.8K | 184 |
| 2017 | ₫25,320 | ₫45,370 | ₫23,500 | ₫36,830 | +55.5% | 1.9M | 243 |
| 2016 | ₫34,890 | ₫34,890 | ₫21,260 | ₫23,680 | -28.0% | 549.2K | 193 |
| 2015 | ₫27,660 | ₫33,630 | ₫21,970 | ₫32,870 | +12.2% | 813.5K | 204 |
| 2014 | ₫25,700 | ₫34,550 | ₫21,460 | ₫29,290 | +21.6% | 509.7K | 218 |
| 2013 | ₫17,180 | ₫25,410 | ₫14,480 | ₫24,080 | +46.1% | 534.5K | 220 |
| 2012 | ₫12,720 | ₫19,390 | ₫12,300 | ₫16,480 | +25.9% | 3.4M | 209 |
| 2011 | ₫10,830 | ₫13,790 | ₫7,290 | ₫13,090 | +17.2% | 3.4M | 244 |
| 2010 | ₫15,340 | ₫16,070 | ₫10,350 | ₫11,170 | -29.8% | 2.8M | 241 |
| 2009 | ₫5,390 | ₫20,190 | ₫4,590 | ₫15,920 | +206.7% | 7.5M | 247 |
| 2008 | ₫18,750 | ₫19,030 | ₫4,760 | ₫5,190 | -71.4% | 4.8M | 200 |
| 2007 | ₫20,040 | ₫38,930 | ₫16,010 | ₫18,170 | -12.5% | 6.4M | 234 |
| 2006 | ₫12,690 | ₫22,500 | ₫12,400 | ₫20,760 | +63.6% | 3.4M | 248 |
| 2005 | ₫8,880 | ₫13,840 | ₫8,880 | ₫12,690 | n/a | 1.5M | 213 |
SSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫22,700 | +3.2% |
| August 2026 | ₫22,000 | 0.0% |
| July 2026 | ₫22,000 | -24.9% |
| June 2026 | ₫29,300 | 0.0% |
| May 2026 | ₫29,300 | +6.0% |
| April 2026 | ₫27,650 | +1.4% |
| March 2026 | ₫27,260 | -9.3% |
| February 2026 | ₫30,060 | -0.2% |
| January 2026 | ₫30,110 | +0.6% |
| December 2025 | ₫29,920 | -3.3% |
| November 2025 | ₫30,930 | +3.2% |
| October 2025 | ₫29,970 | -9.3% |
About the SSC data
Daily bars. 4,261 sessions from Mar 1, 2005 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
SSC share price history
