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)
03/06/2022
21.67
 113,800 22.08 22.08 21.67 0 0 0
02/06/2022
21.46
 143,500 21.75 22.25 21.33 0 0 0
01/06/2022
22
 154,700 22.33 22.33 21.50 0 0 0
31/05/2022
22.25
 116,700 22.38 22.54 21.67 0 0 0
30/05/2022
22.50
 184,900 22.63 22.88 22.42 0 0 0
27/05/2022
22.75
 143,800 22.63 23.33 22.13 0 0 0
26/05/2022
22.46
 150,500 22.29 22.88 22.25 0 0 0
25/05/2022
21.83
 226,400 20.54 21.83 20.50 0 0 0
24/05/2022
20.42
 190,800 21.08 21.42 20.08 0 0 0
23/05/2022
21.50
 126,900 22.08 22.58 21.04 0 0 0
20/05/2022
21.83
 69,400 21.54 22.21 21.46 0 0 0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2022
21.50
 86,000 20.79 21.88 20.79 0 0 0
18/05/2022
21.92
 199,200 21.88 22.49 21.30 0 0 0
17/05/2022
21.30
 235,100 20.49 21.51 19.71 0 0 0
16/05/2022
20.44
 274,400 21.26 21.47 20.44 0 0 0
13/05/2022
20.94
 253,800 22.49 22.53 20.94 0 0 0
12/05/2022
22.49
 162,000 24.04 24.37 22.45 0 0 0
11/05/2022
24.04
 142,100 24.53 24.78 23.88 0 0 0
10/05/2022
24.12
 147,700 22.90 24.12 22.49 0 0 0
09/05/2022
23.76
 258,000 25.43 25.43 23.76 0 0 0
06/05/2022
25.52
 134,200 25.07 27.15 24.94 0 0 0
05/05/2022
25.68
 178,300 26.46 27.52 25.02 0 0 0
04/05/2022
26.41
 182,500 27.23 27.64 26.41 0 0 0
29/04/2022
27.64
 112,800 27.48 27.80 26.82 0 0 0
28/04/2022
27.64
 62,700 27.36 27.72 26.99 0 0 0
27/04/2022
27.11
 178,600 24.62 27.11 24.62 0 0 0
26/04/2022
25.35
 443,800 25.52 25.52 24.12 0 0 0
25/04/2022
25.56
 272,600 28.34 28.34 25.56 0 0 0
22/04/2022
27.44
 208,100 27.40 28.34 27.27 0 0 0
21/04/2022
27.40
 137,200 27.80 28.62 27.23 0 0 0
20/04/2022
27.97
 194,800 29.44 29.85 27.72 0 0 0
19/04/2022
29.11
 361,200 31.08 31.48 29.11 0 0 0
18/04/2022
31.08
 252,300 31.28 31.53 30.09 0 0 0
15/04/2022
31.28
 184,000 31.32 31.81 31.08 0 0 0
14/04/2022
31.93
 159,200 32.22 32.51 31.65 0 0 0
13/04/2022
32.22
 207,900 30.67 32.22 29.85 0 0 0
12/04/2022
30.26
 350,700 32.38 32.43 30.26 0 0 0
08/04/2022
32.22
 288,900 33.00 33.45 31.89 0 0 0
07/04/2022
33.12
 220,200 33.53 33.61 33.04 0 0 0
06/04/2022
33.53
 253,500 33.12 34.35 33.12 0 0 0
05/04/2022
33.45
 251,900 33.61 33.69 32.83 0 0 0
04/04/2022
33.61
 340,000 34.27 34.35 33.37 0 0 0
01/04/2022
34.18
 225,400 33.12 34.31 33.12 0 0 0
31/03/2022
33.65
 677,500 36.02 36.19 33.49 0 0 0
30/03/2022
35.98
 537,500 35.25 37.09 35.25 0 0 0
29/03/2022
35.90
 335,300 35.57 36.15 35.25 0 0 0
28/03/2022
35.74
 494,400 35.82 36.64 34.84 0 0 0
25/03/2022
35.98
 592,400 34.55 36.06 34.43 0 0 0
24/03/2022
34.59
 310,200 35.12 35.12 34.51 0 0 0
23/03/2022
34.39
 591,500 35.08 35.16 34.27 0 0 0
22/03/2022
34.10
 323,300 33.82 34.18 33.45 0 0 0
21/03/2022
33.94
 262,300 34.31 34.51 33.90 0 0 0
18/03/2022
33.94
 307,700 33.00 34.27 32.83 0 0 0
17/03/2022
32.88
 237,500 33.00 33.04 32.63 0 0 0
16/03/2022
32.67
 165,000 32.71 33.12 32.67 0 0 0
15/03/2022
32.55
 302,900 32.47 33.12 32.22 0 0 0
14/03/2022
32.96
 364,600 34.02 34.31 32.71 0 0 0
11/03/2022
34.06
 368,000 34.72 34.72 33.20 0 0 0
10/03/2022
34.43
 226,800 34.43 35.16 33.94 0 0 0
09/03/2022
34.35
 354,300 33.86 35.00 33.53 0 0 0
08/03/2022
33.53
 418,700 34.43 35.12 33.53 0 0 0
07/03/2022
35.16
 410,400 34.88 36.06 34.10 0 0 0
04/03/2022
34.06
 431,400 35.16 35.33 34.06 0 0 0
03/03/2022
35.00
 808,000 33.69 35.33 33.65 0 0 0
02/03/2022
33.53
 335,900 33.57 33.94 32.79 0 0 0
01/03/2022
33.53
 453,000 34.22 35.00 33.28 0 0 0
28/02/2022
33.37
 619,600 31.20 33.37 31.20 0 0 0
25/02/2022
31.20
 277,000 31.08 31.44 31.08 0 0 0
24/02/2022
30.99
 330,900 31.93 32.18 30.18 0 0 0
23/02/2022
31.98
 289,900 32.10 32.43 31.89 0 0 0
22/02/2022
31.98
 167,100 32.06 32.47 31.73 0 0 0
21/02/2022
32.55
 154,200 32.88 32.88 31.89 0 0 0
18/02/2022
32.55
 266,000 31.93 32.88 31.73 0 0 0
17/02/2022
31.89
 152,100 32.06 32.14 31.73 0 0 0
16/02/2022
31.89
 157,200 31.61 32.22 31.20 0 0 0
15/02/2022
31.57
 173,800 31.32 31.69 30.75 0 0 0
14/02/2022
31.28
 222,800 31.85 32.79 31.16 0 0 0
11/02/2022
32.47
 333,700 32.34 32.88 31.73 0 0 0
10/02/2022
32.47
 313,400 33.04 33.53 31.73 0 0 0
09/02/2022
33.00
 465,000 31.89 33.00 31.12 0 0 0
08/02/2022
30.87
 344,600 28.79 30.87 28.79 0 0 0
07/02/2022
28.87
 77,300 28.30 29.28 27.80 0 0 0
28/01/2022
27.56
 168,100 27.60 28.13 27.23 0 0 0
27/01/2022
27.48
 45,400 27.76 27.89 27.23 0 0 0
26/01/2022
27.60
 115,400 27.89 28.62 27.60 0 0 0
25/01/2022
27.89
 180,700 27.27 28.09 27.19 0 0 0
24/01/2022
27.27
 281,700 29.44 29.44 27.27 0 0 0
21/01/2022
29.32
 267,800 30.18 30.18 29.24 0 0 0
20/01/2022
29.77
 135,900 29.44 30.18 29.20 0 0 0
19/01/2022
29.44
 314,300 30.18 30.26 29.44 0 0 0
18/01/2022
30.26
 597,000 30.91 31.61 29.69 0 0 0
17/01/2022
31.89
 340,300 33.65 33.65 31.65 0 0 0
14/01/2022
33.61
 170,200 33.77 34.35 33.28 0 0 0
13/01/2022
33.73
 315,600 34.18 34.92 33.73 0 0 0
12/01/2022
33.73
 233,600 34.14 34.14 32.75 0 0 0
11/01/2022
33.65
 180,800 34.35 34.35 33.53 0 0 0
10/01/2022
34.06
 383,300 33.77 34.67 33.77 0 0 0
07/01/2022
34.06
 280,600 33.53 34.14 33.53 0 0 0
06/01/2022
33.98
 443,900 34.35 34.39 33.94 0 0 0
05/01/2022
34.59
 383,300 34.39 34.76 34.31 0 0 0

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