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)
04/01/2022
34.39
 292,500 34.35 35.08 34.27 0 0 0
31/12/2021
34.35
 339,100 33.45 35.08 33.45 0 0 0
30/12/2021
33.69
 136,200 33.94 33.98 33.45 0 0 0
29/12/2021
33.69
 270,400 33.28 34.22 32.30 0 0 0
28/12/2021
33.37
 271,800 33.20 33.90 32.92 0 0 0
27/12/2021
33.53
 180,500 35.00 35.00 33.24 0 0 0
24/12/2021
34.22
 249,900 33.53 34.63 33.53 0 0 0
23/12/2021
33.24
 546,800 33.94 33.94 32.30 0 0 0
22/12/2021
33.77
 471,600 35.12 35.12 33.53 0 0 0
21/12/2021
34.55
 399,400 34.80 35.49 34.55 0 0 0
20/12/2021
35.25
 346,300 35.57 36.23 35.25 0 0 0
17/12/2021
35.98
 529,000 36.15 36.56 35.66 0 0 0
16/12/2021
36.76
 189,700 37.90 37.90 36.64 0 0 0
15/12/2021
36.96
 279,900 37.70 37.99 36.64 0 0 0
14/12/2021
37.82
 795,300 36.11 38.60 36.11 0 0 0
13/12/2021
36.11
 306,000 35.98 36.80 35.49 0 0 0
10/12/2021
35.45
 428,100 36.15 36.43 35.37 0 0 0
09/12/2021
36.51
 157,100 36.06 36.68 35.98 0 0 0
08/12/2021
36.51
 288,100 38.68 38.68 36.39 0 0 0
07/12/2021
36.51
 388,800 34.43 36.51 34.43 0 0 0
06/12/2021
34.14
 660,700 35.90 36.15 33.69 0 0 0
03/12/2021
36.23
 588,000 37.58 37.62 36.23 0 0 0
02/12/2021
37.54
 947,100 38.27 39.25 37.45 0 0 0
01/12/2021
39.01
 550,200 39.25 39.54 38.89 0 0 0
30/11/2021
40.11
 746,100 43.34 43.34 40.11 0 0 0
29/11/2021
41.71
 2,248,400 40.19 42.53 40.19 0 0 0
26/11/2021
40.03
 408,500 40.03 40.03 40.03 0 0 0
25/11/2021
37.41
 530,900 35.33 37.41 35.08 0 0 0
24/11/2021
35.00
 543,300 35.98 36.15 35.00 0 0 0
23/11/2021
35.66
 333,100 34.84 35.94 34.84 0 0 0
22/11/2021
35.00
 527,500 34.59 35.98 34.59 0 0 0
19/11/2021
34.35
 933,200 35.61 36.31 34.27 0 0 0
18/11/2021
36.35
 1,418,700 37.78 38.19 36.23 0 0 0
17/11/2021
38.44
 625,600 38.93 39.66 38.44 0 0 0
16/11/2021
38.84
 646,200 39.87 40.32 38.84 0 0 0
15/11/2021
39.87
 843,200 41.13 41.13 39.66 0 0 0
12/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2021
41.13
 429,500 40.48 41.22 40.07 0 0 0
11/11/2021
40.15
 1,361,800 41.29 41.29 39.26 0 0 0
10/11/2021
41.29
 624,000 41.69 41.77 41.21 0 0 0
09/11/2021
41.69
 536,100 42.02 42.26 41.53 0 0 0
08/11/2021
42.02
 533,900 42.58 42.74 41.77 0 0 0
05/11/2021
42.50
 381,200 42.74 43.15 42.10 0 0 0
04/11/2021
42.74
 609,400 41.21 43.31 41.12 0 0 0
03/11/2021
41.29
 1,191,600 42.26 42.34 41.04 0 0 0
02/11/2021
42.34
 1,035,900 42.34 42.82 41.93 0 0 0
01/11/2021
42.34
 951,500 43.47 43.55 42.26 0 0 0
29/10/2021
43.47
 705,800 44.28 44.44 43.23 0 0 0
28/10/2021
43.80
 729,500 43.47 43.88 43.07 0 0 0
27/10/2021
43.39
 445,200 43.80 43.88 43.15 0 0 0
26/10/2021
43.07
 721,400 41.93 43.15 40.88 0 0 0
25/10/2021
42.02
 1,595,500 43.39 43.47 42.02 0 0 0
22/10/2021
43.31
 1,354,800 44.28 44.28 43.31 0 0 0
21/10/2021
44.20
 576,900 44.44 44.85 44.04 0 0 0
20/10/2021
44.28
 876,800 44.77 44.77 43.72 0 0 0
19/10/2021
44.52
 648,500 44.44 45.17 43.88 0 0 0
18/10/2021
44.44
 2,177,000 44.36 45.66 44.04 0 0 0
15/10/2021
45.01
 881,300 44.12 45.74 44.12 0 0 0
14/10/2021
44.12
 683,800 44.12 44.93 43.88 0 0 0
13/10/2021
44.12
 706,500 44.61 45.09 43.72 0 0 0
12/10/2021
44.61
 589,400 44.52 45.01 44.28 0 0 0
11/10/2021
44.61
 816,000 44.52 45.74 44.20 0 0 0
08/10/2021
44.20
 691,200 44.93 45.33 43.96 0 0 0
07/10/2021
44.69
 1,563,200 43.55 45.33 43.07 0 0 0
06/10/2021
42.91
 651,600 42.58 43.07 42.26 0 0 0
05/10/2021
42.58
 807,800 42.66 42.66 41.93 0 0 0
04/10/2021
42.10
 899,200 40.48 42.42 40.48 0 0 0
01/10/2021
40.15
 651,300 39.71 40.64 39.71 0 0 0
30/09/2021
40.44
 403,000 40.64 40.96 40.32 0 0 0
29/09/2021
40.32
 560,100 40.32 40.80 39.99 0 0 0
28/09/2021
40.15
 841,700 38.05 40.32 37.64 0 0 0
27/09/2021
38.05
 1,493,400 40.48 40.88 38.05 0 0 0
24/09/2021
40.48
 971,400 41.77 42.10 40.07 0 0 0
23/09/2021
41.77
 974,600 42.58 43.31 41.61 0 0 0
22/09/2021
42.50
 677,100 42.66 42.91 41.85 0 0 0
21/09/2021
42.58
 1,277,800 41.77 42.58 40.96 0 0 0
20/09/2021
42.91
 1,412,500 44.12 44.28 42.34 0 0 0
17/09/2021
43.55
 1,112,700 42.50 43.96 42.34 0 0 0
16/09/2021
42.50
 684,800 43.88 43.88 42.34 0 0 0
15/09/2021
43.47
 1,041,200 41.21 43.72 40.96 0 0 0
14/09/2021
41.37
 629,500 41.37 42.10 41.04 0 0 0
13/09/2021
41.37
 1,143,800 42.66 42.66 41.21 0 0 0
10/09/2021
42.66
 583,100 43.63 43.72 42.50 0 0 0
09/09/2021
43.55
 718,300 43.15 43.72 42.50 0 0 0
08/09/2021
42.66
 946,300 42.18 42.91 41.04 0 0 0
07/09/2021
42.02
 1,414,900 43.39 44.44 40.96 0 0 0
06/09/2021
43.31
 1,792,400 41.61 43.31 41.29 0 0 0
01/09/2021
40.48
 1,389,800 38.70 40.48 38.45 0 0 0
31/08/2021
38.66
 1,060,500 39.67 39.67 38.62 0 0 0
30/08/2021
38.94
 1,433,600 37.64 39.22 37.56 0 0 0
27/08/2021
37.56
 782,700 36.83 37.89 36.23 0 0 0
26/08/2021
37.20
 801,800 37.89 38.21 36.87 0 0 0
25/08/2021
37.56
 1,070,200 35.05 37.56 35.05 0 0 0
24/08/2021
35.13
 683,500 35.05 35.62 34.32 0 0 0
23/08/2021
35.05
 1,290,900 36.43 36.59 35.05 0 0 0
20/08/2021
36.51
 2,127,000 39.10 39.14 36.51 0 0 0
19/08/2021
39.18
 659,700 39.14 39.63 39.02 0 0 0
18/08/2021
39.18
 889,200 39.99 40.07 39.06 0 0 0
17/08/2021
39.75
 1,849,200 38.21 40.15 38.05 0 0 0
16/08/2021
38.49
 1,033,300 38.17 38.86 37.72 0 0 0
13/08/2021
38.05
 1,035,000 37.44 38.05 35.86 0 0 0

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