HOSE · SSI · stock
SSI Securities Corporation (SSI) stock price history
Every HOSE trading session of SSI Securities Corporation from Dec 15, 2006 to Sep 29, 2026: 4,903 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
SSI adjusted close, 2006 to 2026
- ₫30,180
- All time high, 2025
- ₫31,530
- 52 week high, ₫17,340 low
- 4,903
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SSI key facts
- SSI Securities Corporation (SSI) closed at ₫20,150 on Sep 29, 2026 on HOSE.
- SSI's all time high close is ₫30,180, set on Oct 15, 2025; its all time low close is ₫1,380 on Mar 3, 2009.
- SSI's 52 week range is ₫17,340 to ₫31,530.
- SSI returned -26.3% over the year to Sep 29, 2026 and +4.3% over five years.
- Over ten years SSI returned +304%, +15.0% a year compounded.
- SSI's deepest drawdown was -87.9% from Nov 1, 2007 to Mar 3, 2009.
- DataCedar holds 4,903 daily sessions of SSI history from Dec 15, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SSI price chart, 2006 to 2026
SSI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -5.2% |
| 6 months | -6.8% |
| Year to date | -16.7% |
| 1 year | -26.3% |
| 3 years | +14.3% |
| 5 years | +4.3% |
| 10 years | +303.8% |
| Since Dec 15, 2006 | +278.0% |
| Compound annual growth, 19.8 years | +7.0% |
SSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫30,180 on Oct 15, 2025
- All time low close
- ₫1,380 on Mar 3, 2009
- 52 week high
- ₫31,530 on Oct 14, 2025
- 52 week low
- ₫17,340 on Jul 28, 2026
- Deepest drawdown
- -87.9% from Nov 1, 2007 to Mar 3, 2009, recovered Jan 14, 2021
- Best single session
- +14.7% on Dec 19, 2006
- Worst single session
- -10.0% on Dec 22, 2006
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2006
- 3.8×
- Best calendar year
- 2009, +196%
- Worst calendar year
- 2008, -81%
SSI 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. 2006 starts on Dec 15, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫24,300 | ₫27,980 | ₫17,340 | ₫20,150 | -16.7% | 4.5B | 181 |
| 2025 | ₫18,500 | ₫31,530 | ₫14,630 | ₫24,180 | +30.7% | 8.1B | 249 |
| 2024 | ₫18,290 | ₫21,760 | ₫16,410 | ₫18,500 | +1.8% | 4B | 250 |
| 2023 | ₫9,490 | ₫20,510 | ₫9,490 | ₫18,180 | +92.6% | 5.2B | 249 |
| 2022 | ₫25,290 | ₫25,970 | ₫6,960 | ₫9,440 | -62.2% | 4.1B | 249 |
| 2021 | ₫11,170 | ₫27,800 | ₫8,320 | ₫24,960 | +132.8% | 3.6B | 250 |
| 2020 | ₫4,750 | ₫10,830 | ₫2,910 | ₫10,720 | +126.2% | 1.3B | 252 |
| 2019 | ₫6,710 | ₫7,440 | ₫4,740 | ₫4,740 | -29.3% | 366M | 250 |
| 2018 | ₫7,040 | ₫10,820 | ₫6,140 | ₫6,700 | -4.6% | 1.1B | 248 |
| 2017 | ₫4,590 | ₫7,150 | ₫4,580 | ₫7,020 | +52.9% | 811.1M | 250 |
| 2016 | ₫4,970 | ₫5,530 | ₫4,160 | ₫4,590 | -7.6% | 469.3M | 251 |
| 2015 | ₫4,640 | ₫5,910 | ₫3,880 | ₫4,970 | +6.7% | 707M | 248 |
| 2014 | ₫2,960 | ₫5,490 | ₫2,910 | ₫4,660 | +58.0% | 999M | 247 |
| 2013 | ₫2,550 | ₫3,090 | ₫2,500 | ₫2,950 | +17.1% | 321.7M | 250 |
| 2012 | ₫1,980 | ₫3,620 | ₫1,740 | ₫2,520 | +27.3% | 394M | 250 |
| 2011 | ₫4,460 | ₫4,490 | ₫1,880 | ₫1,980 | -54.9% | 371.9M | 243 |
| 2010 | ₫5,920 | ₫6,570 | ₫2,960 | ₫4,390 | -23.3% | 425.6M | 250 |
| 2009 | ₫1,930 | ₫7,360 | ₫1,360 | ₫5,720 | +196.4% | 545.1M | 248 |
| 2008 | ₫10,280 | ₫10,410 | ₫1,700 | ₫1,930 | -81.4% | 158M | 243 |
| 2007 | ₫4,610 | ₫11,410 | ₫4,440 | ₫10,350 | +128.5% | 84.4M | 234 |
| 2006 | ₫4,090 | ₫11,680 | ₫4,000 | ₫4,530 | n/a | 3.4M | 11 |
SSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫20,150 | -5.6% |
| August 2026 | ₫21,350 | +13.4% |
| July 2026 | ₫18,820 | -12.0% |
| June 2026 | ₫21,380 | -2.7% |
| May 2026 | ₫21,980 | -0.5% |
| April 2026 | ₫22,100 | +2.6% |
| March 2026 | ₫21,540 | -16.8% |
| February 2026 | ₫25,900 | +4.0% |
| January 2026 | ₫24,900 | +3.0% |
| December 2025 | ₫24,180 | +1.3% |
| November 2025 | ₫23,880 | -4.4% |
| October 2025 | ₫24,970 | -11.0% |
About the SSI data
Daily bars. 4,903 sessions from Dec 15, 2006 to Sep 29, 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 21, 2026 forward, most recent session Sep 29, 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 Dec 15, 2006, 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/SSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SRC Sao Vang Rubber Joint Stock Company
- SRF SEAREFICO Corporation
- SSB Southeast Asia Commercial Joint Stock Bank
- SSC Southern Seed Corporation
- ST8 ST8 Holdings Joint Stock Company
- STB Saigon Treasure Commercial Joint Stock Bank
- STG South Logistics Joint Stock Company
- STK Century Synthetic Fiber Corporation
Common questions
SSI share price history
