CTCP Đầu tư Thương mại SMC (smc)

9.80
0.26
(2.73%)
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
(2026-09-04) 		-0.06 -0.60% 1,415,300 1,300 0
9.76
10.25
9.80
2 tháng
(2026-08-05) 		-0.81 -7.50% 3,129,000 1,300 0
9.76
10.80
9.80
3 tháng
(2026-07-06) 		-0.61 -5.75% 7,711,700 1,300 0
9.50
11.05
9.80
6 tháng
(2026-04-07) 		-2.26 -18.45% 25,144,500 1,300 0
9.50
14.15
9.80
12 tháng
(2025-10-09) 		-2.86 -22.26% 71,257,800 1,300 0
9.50
14.45
9.80
24 tháng
(2024-10-14) 		2.97 42.31% 256,863,200 1,300 0
5.70
16.80
9.80
36 tháng
(2023-10-20) 		-1.31 -11.59% 488,229,400 1,300 0
5.70
20.20
9.80
60 tháng
(2021-11-01) 		-32.35 -76.40% 678,078,100 1,300 0
5.70
42.74
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11.35
 667,400 12 12.20 11.35 0 0 0
24/10/2022
12.20
 222,000 13 13 12.20 0 0 0
21/10/2022
13.10
 167,600 14 14 13.05 0 0 0
20/10/2022
14
 47,300 14.10 14.10 13.85 0 0 0
19/10/2022
14.15
 85,400 14.10 14.20 14 0 0 0
18/10/2022
14.35
 96,800 14.50 14.50 14 0 0 0
17/10/2022
14.40
 47,900 14.10 14.40 13.75 0 0 0
14/10/2022
14.70
 49,300 14.95 14.95 14.30 0 0 0
13/10/2022
14.45
 36,900 14.25 14.50 14.05 0 0 0
12/10/2022
14.25
 246,400 13.50 14.25 13.50 0 0 0
11/10/2022
13.35
 93,600 14.25 14.30 13.35 0 0 0
10/10/2022
14.30
 91,100 13.25 14.55 13 0 0 0
07/10/2022
13.90
 394,600 14.80 14.80 13.90 0 0 0
06/10/2022
14.90
 123,300 15.25 15.75 14.65 0 0 0
05/10/2022
15.70
 29,600 15.80 16 15.70 0 0 0
04/10/2022
15.45
 52,700 16 16 15.10 0 0 0
03/10/2022
15.60
 90,400 16.70 16.70 15.60 0 0 0
30/09/2022
16.75
 314,400 16.70 16.90 15.75 0 0 0
29/09/2022
16.90
 89,700 17.20 17.25 16.90 0 0 0
28/09/2022
17.05
 151,300 17.35 17.45 17.05 0 0 0
27/09/2022
17.35
 62,800 17 17.35 16.95 0 0 0
26/09/2022
17.35
 180,900 17.70 17.80 16.95 0 0 0
23/09/2022
17.90
 56,500 18.05 18.20 17.90 0 0 0
22/09/2022
18.05
 55,800 17.80 18.05 17.30 0 0 0
21/09/2022
17.85
 45,700 17.95 17.95 17.85 0 0 0
20/09/2022
17.90
 104,300 18.20 18.50 17.65 0 0 0
19/09/2022
17.85
 148,500 19.15 19.15 17.85 0 0 0
16/09/2022
19.15
 103,700 19.30 19.60 18.20 0 0 0
15/09/2022
19.55
 122,400 19.95 19.95 19.50 0 0 0
14/09/2022
19.55
 138,900 19.30 19.80 19.10 0 0 0
13/09/2022
19.50
 91,500 19.60 19.60 19.40 0 0 0
12/09/2022
19.55
 165,800 20.10 20.10 19.50 0 0 0
09/09/2022
19.55
 168,700 19.35 19.65 19.25 0 0 0
08/09/2022
19.30
 195,400 19.60 19.60 19.20 0 0 0
07/09/2022
19.20
 239,700 20 20.10 19.20 0 0 0
06/09/2022
19.90
 260,200 20.25 20.30 19.90 0 0 0
05/09/2022
20.20
 253,300 19.20 20.35 19.20 0 0 0
31/08/2022
19.10
 57,400 18.70 19.30 18.70 0 0 0
30/08/2022
18.85
 152,100 18.75 19.30 18.70 0 0 0
29/08/2022
18.80
 248,200 19.30 19.30 18.35 0 0 0
26/08/2022
19.70
 106,500 20.10 20.30 19.60 0 0 0
25/08/2022
20.10
 288,000 19.70 20.20 19.70 0 0 0
24/08/2022
19.70
 173,100 19.70 19.80 19.45 0 0 0
23/08/2022
19.60
 127,000 19.20 19.60 19.20 0 0 0
22/08/2022
19.40
 134,700 19.70 19.75 19.30 0 0 0
19/08/2022
19.75
 116,800 19.90 20.20 19.60 0 0 0
18/08/2022
19.95
 184,200 19.95 20.15 19.85 0 0 0
17/08/2022
20.20
 242,100 20.40 20.60 20.20 0 0 0
16/08/2022
20.40
 263,900 19.95 20.50 19.95 0 0 0
15/08/2022
19.95
 186,200 20.20 20.45 19.95 0 0 0
12/08/2022
20
 232,700 19.45 20.30 19.40 0 0 0
11/08/2022
19.60
 206,500 20.20 20.40 19.55 0 0 0
10/08/2022
20
 233,300 20.40 20.50 19.80 0 0 0
09/08/2022
20.40
 293,900 19.80 20.50 19.80 0 0 0
08/08/2022
19.80
 252,600 19.30 19.80 19.30 0 0 0
05/08/2022
19.30
 257,000 19.10 19.50 18.90 0 0 0
04/08/2022
19.30
 267,400 19.15 19.40 18.80 0 0 0
03/08/2022
19.05
 421,600 18.05 19.20 18 0 0 0
02/08/2022
18.15
 293,600 18.10 18.25 17.90 0 0 0
01/08/2022
18.15
 404,700 17.35 18.35 17.25 0 0 0
29/07/2022
17.40
 92,700 17.35 17.60 17.30 0 0 0
28/07/2022
17.30
 181,900 17.45 17.50 17 0 0 0
27/07/2022
17.15
 144,200 17.20 17.35 16.60 0 0 0
26/07/2022
17.20
 193,900 17.95 17.95 17.20 0 0 0
25/07/2022
17.85
 117,900 18.25 18.25 17.80 0 0 0
22/07/2022
18.30
 84,800 18.50 18.60 18.25 0 0 0
21/07/2022
18.50
 94,200 18.70 18.70 18.25 0 0 0
20/07/2022
18.70
 229,500 18.75 18.85 18.50 0 0 0
19/07/2022
18.65
 132,500 19.05 19.05 18.15 0 0 0
18/07/2022
18.85
 102,900 19.10 19.20 18.30 0 0 0
15/07/2022
19.10
 305,000 18.70 19.50 18.70 0 0 0
14/07/2022
18.70
 138,100 18.35 18.75 18.30 0 0 0
13/07/2022
18.80
 250,900 18.50 18.85 18.40 0 0 0
12/07/2022
18.40
 58,100 18.20 18.55 17.80 0 0 0
11/07/2022
18.30
 88,000 18.35 18.45 17.65 0 0 0
08/07/2022
18.35
 62,100 17.90 18.50 17.90 0 0 0
07/07/2022
17.80
 38,100 17.70 18.20 17.65 0 0 0
06/07/2022
17.80
 32,300 18 18.30 17.75 0 0 0
05/07/2022
18.10
 71,000 18.40 18.40 17.75 0 0 0
04/07/2022
18.05
 30,100 18.45 18.45 18.05 0 0 0
01/07/2022
18
 65,700 18.10 18.45 17.55 0 0 0
30/06/2022
18.10
 95,000 18.40 18.70 18.10 0 0 0
29/06/2022
18.40
 101,800 18.45 18.60 18.10 0 0 0
28/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
28/06/2022
18.50
 81,900 18.40 18.50 18.10 0 0 0
27/06/2022
18.08
 142,400 17.83 18.33 17.75 0 0 0
24/06/2022
17.33
 157,500 16.92 17.83 16.83 0 0 0
23/06/2022
16.92
 151,300 16.58 16.92 16.13 0 0 0
22/06/2022
16.17
 90,100 15.88 16.50 15.88 0 0 0
21/06/2022
15.63
 143,500 15.58 16.67 15.58 0 0 0
20/06/2022
16.67
 412,800 18.25 18.25 16.67 0 0 0
17/06/2022
17.92
 324,700 18.75 18.75 17.92 0 0 0
16/06/2022
19.25
 138,600 19.17 19.58 18.92 0 0 0
15/06/2022
19.17
 172,600 20.08 20.25 18.71 0 0 0
14/06/2022
20
 215,700 20.46 20.67 19.29 0 0 0
13/06/2022
20.67
 215,500 21.50 21.58 20.63 0 0 0
10/06/2022
22.17
 134,000 22.67 22.88 22.17 0 0 0
09/06/2022
22.67
 197,300 21.46 22.92 21.46 0 0 0
08/06/2022
21.46
 140,100 21.08 21.46 21.04 0 0 0
07/06/2022
21
 100,600 21.29 21.75 20.54 0 0 0
06/06/2022
21.63
 75,000 21.67 22.25 21.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc