CTCP Đầu tư Thương mại SMC (smc)

16.15
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-08-25) 		4.15 34.58% 13,812,900 328,800 4.6
12
16.15
16.15
2 tháng
(2025-07-24) 		3.30 25.68% 26,464,600 149,900 2.4
11.80
16.15
16.15
3 tháng
(2025-06-24) 		5.65 53.81% 36,857,200 215,300 3.1
10.20
16.15
16.15
6 tháng
(2025-03-26) 		9.90 158.40% 91,482,800 160,007 1.4
5.70
16.15
16.15
12 tháng
(2024-09-27) 		8.30 105.73% 185,007,400 -321,431 -2.3
5.70
16.15
16.15
24 tháng
(2023-10-03) 		5.25 48.17% 413,895,100 652,969 7.6
5.70
20.20
16.15
36 tháng
(2022-10-10) 		1.85 12.94% 531,980,200 550,657 2.2
5.70
20.20
16.15
60 tháng
(2020-10-19) 		6.28 63.67% 770,550,570 -7,506,922 -261.2
5.70
45.01
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2025
16.15
 994,600 16.60 16.60 15.50 8,300 113,100 -1.7
19/09/2025
16.15
 1,431,000 15.25 16.20 15.25 104,600 136,300 -0.5
18/09/2025
15.15
 1,400,900 14.10 15.15 13.70 148,000 146,300 0.1
17/09/2025
14.20
 1,047,600 14.15 14.60 13.90 111,000 44,500 0.9
16/09/2025
14.05
 823,100 14.30 14.40 14 88,600 0 1.3
15/09/2025
13.65
 1,355,400 12.80 13.65 12.80 216,800 0 2.9
12/09/2025
12.80
 560,200 13.15 13.15 12.65 31,000 9,800 0.3
11/09/2025
12.70
 861,300 12.80 12.80 12 0 78,800 -1.0
10/09/2025
12.90
 448,600 13.20 13.70 12.80 0 0 0
09/09/2025
13.20
 584,700 13.80 13.85 13.05 9,800 17,700 -0.1
08/09/2025
13.35
 2,391,600 12.55 13.35 12.50 78,800 0 1.0
05/09/2025
12.50
 380,600 13 13 12.50 100 2,100 -0.0
04/09/2025
12.95
 614,800 12.60 13 12.40 17,700 0 0.2
03/09/2025
12.55
 444,000 12.60 13.25 12.30 0 8,400 -0.1
29/08/2025
12.60
 271,600 12.80 12.80 12.10 0 3,000 -0.0
28/08/2025
12.50
 430,600 12.85 12.85 12.30 0 0 0
27/08/2025
12.90
 521,100 12.40 12.90 12.40 2,800 13,000 -0.1
26/08/2025
12.30
 107,600 12 12.30 11.95 3,000 19,800 -0.2
25/08/2025
12
 138,200 11.80 12.35 11.80 0 3,700 -0.0
22/08/2025
11.80
 309,300 12.10 12.35 11.65 0 29,200 -0.4
21/08/2025
12.10
 311,100 12.10 12.45 11.85 32,300 36,800 -0.1
20/08/2025
12.10
 529,500 12.55 12.55 12.05 3,700 21,600 -0.2
19/08/2025
12.40
 395,200 12.55 12.65 12.40 14,400 48,000 -0.4
18/08/2025
12.55
 438,000 12.90 12.90 12.50 51,400 3,500 0.6
15/08/2025
12.65
 381,400 12.70 13 12.55 20,100 40,700 -0.3
14/08/2025
12.70
 436,200 12.70 12.95 12.60 4,900 22,500 -0.2
13/08/2025
12.70
 1,077,500 12.50 12.85 12.45 48,200 234,700 -2.3
12/08/2025
13
 544,600 12.80 13.40 12.80 40,700 26,900 0.2
11/08/2025
12.90
 888,200 12.85 13.30 12.80 1,500 89,300 -1.1
08/08/2025
13.25
 505,100 13.80 13.90 13.05 71,300 51,800 0.3
07/08/2025
13.40
 422,700 13.75 13.75 12.95 3,400 38,000 -0.5
06/08/2025
13.35
 850,900 12.60 13.35 12.55 114,900 0 1.5
05/08/2025
12.50
 754,300 12.95 13.30 12.10 35,100 21,100 0.2
04/08/2025
12.90
 235,500 12.40 13 12.40 36,800 8,900 0.4
01/08/2025
12.85
 367,900 13 13 12.50 8,400 43,400 -0.4
31/07/2025
13.20
 665,400 12.50 13.40 12.40 4,000 24,200 -0.3
30/07/2025
12.55
 500,600 12 12.60 12 29,900 22,400 0.1
29/07/2025
12.50
 885,900 13.75 13.75 12.50 15,700 16,600 -0.0
28/07/2025
13.40
 1,041,200 13.40 14.10 13.30 52,000 18,200 0.5
25/07/2025
13.30
 657,200 12.90 13.30 12.85 47,600 20,000 0.4
24/07/2025
12.85
 454,000 12.70 13.20 12.60 3,000 400 0.0
23/07/2025
12.85
 528,000 13 13.70 12.80 15,400 32,500 -0.2
22/07/2025
12.85
 266,200 12.70 13 12.40 25,200 0 0.3
21/07/2025
12.70
 318,300 13.45 13.45 12.70 5,000 3,500 0.0
18/07/2025
13.15
 415,300 13.05 13.30 12.70 14,200 17,300 -0.0
17/07/2025
13.15
 661,500 13.05 13.50 13.05 31,800 100 0.4
16/07/2025
13.35
 1,042,300 14.10 14.10 13.05 1,600 30,900 -0.4
15/07/2025
13.25
 410,000 13.15 13.25 13.10 0 0 0
14/07/2025
12.40
 747,000 12.35 12.40 11.85 16,000 2,000 0.2
11/07/2025
11.60
 910,400 11 11.60 10.85 43,800 900 0
10/07/2025
10.85
 264,500 11 11.05 10.80 0 11,200 0
09/07/2025
11
 687,800 11.20 11.25 10.95 0 24,800 0
08/07/2025
11.05
 1,075,100 11 11.10 10.85 2,400 500 0.0
07/07/2025
10.95
 555,800 10.90 11 10.80 11,200 5,300 0.1
04/07/2025
10.85
 821,100 10.65 10.90 10.35 24,800 20,800 0.0
03/07/2025
10.70
 261,900 10.80 10.85 10.50 0 39,500 -0.4
02/07/2025
10.80
 87,900 10.85 10.85 10.60 5,200 10,800 -0.1
01/07/2025
10.80
 490,000 10.50 10.90 10.50 0 0 0
30/06/2025
10.60
 204,600 10.60 10.90 10.30 44,300 0 0.5
27/06/2025
10.60
 162,200 10.45 10.60 10.35 26,800 300 0.3
26/06/2025
10.40
 154,500 10.25 10.50 10.20 0 1,900 -0.0
25/06/2025
10.20
 229,900 10.50 10.50 10.15 0 0 0
24/06/2025
10.50
 98,300 10.55 10.60 10.50 0 0 0
23/06/2025
10.55
 236,500 10.45 10.75 10.20 1,700 100 0.0
20/06/2025
10.70
 270,000 11.10 11.10 10.70 0 0 0
19/06/2025
10.85
 106,600 10.95 11.05 10.85 0 0 0
18/06/2025
10.90
 528,600 10.90 11.35 10.80 0 30,700 -0.3
17/06/2025
10.90
 207,500 11.30 11.35 10.90 100 4,400 -0.0
16/06/2025
11.30
 248,600 10.90 11.30 10.90 0 1,400 -0.0
13/06/2025
11.35
 247,800 11.15 11.35 10.90 0 0 0
12/06/2025
11.35
 862,900 11.10 11.80 11.05 35,100 45,600 -0.1
11/06/2025
11.10
 113,900 11.05 11.10 10.95 1,400 0 0.0
10/06/2025
11.10
 337,200 11.10 11.15 10.90 0 2,500 -0.0
09/06/2025
11
 1,261,000 11 11.20 10.90 9,200 35,700 -0.3
06/06/2025
11
 284,200 10.90 11.20 10.90 35,700 0 0.4
05/06/2025
10.90
 391,200 11.15 11.20 10.90 2,800 21,900 -0.2
04/06/2025
11.30
 331,800 11.25 11.30 10.95 9,200 24,200 -0.2
03/06/2025
11.30
 440,300 11.30 11.35 11 18,700 11,500 0.1
02/06/2025
11.30
 886,300 11 11.30 10.60 100 50,700 -0.6
30/05/2025
11.30
 473,300 11.30 11.45 10.90 6,600 0 0.1
29/05/2025
11.30
 765,500 10.65 11.35 10.40 58,800 21,100 0.4
28/05/2025
10.65
 719,700 10.50 10.85 10.30 23,700 42,200 -0.2
27/05/2025
10.45
 290,200 10.40 10.70 10.40 0 33,700 -0.4
26/05/2025
10.45
 674,600 10.65 10.65 10.20 20,600 600 0.2
23/05/2025
10.65
 289,200 11.10 11.15 10.55 500 12,400 -0.1
22/05/2025
11.10
 1,378,100 10.30 11.10 10.30 25,000 11,100 0
21/05/2025
10.40
 534,600 10.85 10.85 10.30 8,100 22,000 -0.1
20/05/2025
10.60
 750,800 10.50 10.75 10.45 0 0 0
19/05/2025
10.50
 748,400 10.40 11 10.35 5,000 500 0
16/05/2025
10.55
 598,200 10.50 10.55 10.15 0 0 0
15/05/2025
10.50
 797,800 10.20 10.50 10.05 200 0 0
14/05/2025
10.30
 1,042,300 10.45 10.45 10.20 30,000 29,600 0
13/05/2025
10.05
 1,625,300 9.40 10.05 9.08 6,400 700 0
12/05/2025
9.40
 762,600 9.70 9.70 9 0 9,300 0
09/05/2025
9.66
 1,338,900 9.38 9.66 9.09 0 9,200 0
08/05/2025
9.04
 1,806,600 8.51 9.04 8.48 68,900 200 0
07/05/2025
8.45
 345,100 8.37 8.52 8.37 14,100 0 0
06/05/2025
8.37
 423,800 8.07 8.60 8.07 8,700 900 0
05/05/2025
8.35
 1,542,600 8.49 8.49 7.98 0 20,600 0
29/04/2025
8.58
 651,200 9.22 9.22 8.58 0 4,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |