CTCP Đầu tư Thương mại SMC (smc)

13.55
0.15
(1.12%)
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
(2025-11-18) 		-0.20 -1.47% 7,250,800 217,800 2.8
12.55
14.30
13.55
2 tháng
(2025-10-20) 		2.45 22.37% 16,810,800 256,200 3.3
10.50
14.30
13.55
3 tháng
(2025-09-19) 		-2.75 -17.03% 30,310,500 342,700 4.6
10.50
16.80
13.55
6 tháng
(2025-06-23) 		2.85 27.01% 65,973,200 591,300 8.2
10.20
16.80
13.55
12 tháng
(2024-12-23) 		5.53 70.27% 173,465,800 371,994 5.4
5.70
16.80
13.55
24 tháng
(2023-12-29) 		3.15 30.73% 424,298,900 1,027,369 12.8
5.70
20.20
13.55
36 tháng
(2023-01-03) 		3.10 30.10% 544,153,900 926,088 7.4
5.70
20.20
13.55
60 tháng
(2021-01-13) 		-2.18 -13.99% 784,938,700 -6,594,142 -245.4
5.70
45.01
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2020
8.37
 43,640 8.37 8.37 8.25 0 0 0
05/10/2020
8.37
 37,910 8.37 8.41 8.29 0 0 0
02/10/2020
8.37
 87,600 8.41 8.41 8.18 0 0 0
01/10/2020
8.41
 66,150 8.37 8.41 8.22 0 0 0
30/09/2020
8.37
 139,520 8.41 8.41 8.18 0 0 0
29/09/2020
8.41
 78,980 8.52 8.52 8.37 0 0 0
28/09/2020
8.52
 283,160 8.18 8.52 8.18 0 0 0
25/09/2020
8.18
 199,360 7.99 8.25 7.99 0 0 0
24/09/2020
7.99
 43,790 7.91 8.06 7.87 3,540 0 0.0
23/09/2020
7.91
 37,790 7.91 8.02 7.91 0 0 0
22/09/2020
7.91
 28,840 7.91 8.22 7.91 0 0 0
21/09/2020
7.91
 88,140 8.06 8.14 7.91 5,000 0 0.1
18/09/2020
8.06
 70,290 8.06 8.14 7.87 0 0 0
17/09/2020
8.06
 84,510 8.22 8.22 8.06 5,000 0 0.1
16/09/2020
8.22
 60,920 8.22 8.29 8.02 15,000 0 0.2
15/09/2020
8.22
 121,190 8.33 8.33 8.10 0 0 0
14/09/2020
8.33
 226,180 7.95 8.37 7.91 0 0 0
11/09/2020
7.95
 176,150 7.68 8.22 7.68 0 0 0
10/09/2020
7.68
 234,930 7.68 7.76 7.68 0 0 0
09/09/2020
7.68
 24,020 7.66 7.68 7.65 0 0 0
08/09/2020
7.66
 23,090 7.66 7.72 7.66 0 0 0
07/09/2020
7.66
 119,880 7.76 7.76 7.66 2,020 0 0.0
04/09/2020
7.76
 36,710 7.83 7.83 7.68 0 0 0
03/09/2020
7.83
 5,540 7.87 7.91 7.83 0 0 0
01/09/2020
7.87
 151,690 7.83 8.06 7.83 68,700 1,140 0.7
31/08/2020
7.83
 25,980 7.65 7.83 7.60 16,000 0 0.2
28/08/2020
7.65
 28,980 7.68 7.76 7.65 2,000 0 0.0
27/08/2020
7.68
 40,630 7.83 7.83 7.68 0 0 0
26/08/2020
7.83
 87,360 7.68 7.83 7.64 0 0 0
25/08/2020
7.68
 59,070 7.61 7.83 7.53 0 0 0
24/08/2020
7.61
 30,360 7.67 7.68 7.53 0 0 0
21/08/2020
7.67
 45,470 7.66 7.68 7.53 2,510 0 0.0
20/08/2020
7.66
 33,230 7.83 7.83 7.56 0 0 0
19/08/2020
7.83
 16,140 7.83 7.91 7.68 0 0 0
18/08/2020
7.83
 32,730 7.99 7.99 7.68 0 0 0
17/08/2020
7.99
 194,530 7.76 8.22 7.60 0 0 0
14/08/2020
7.76
 5,000 7.43 7.76 7.37 0 1,900 -0.0
13/08/2020
7.43
 32,450 7.41 7.56 7.41 8,000 8,000 0
12/08/2020
7.41
 26,570 7.53 7.60 7.38 8,000 8,000 0
11/08/2020
7.53
 41,110 7.53 7.63 7.37 0 2,330 -0.0
10/08/2020
7.53
 19,250 7.53 7.53 7.37 0 1,960 -0.0
07/08/2020
7.53
 6,500 7.64 7.64 7.38 0 0 0
06/08/2020
7.64
 16,260 7.64 7.68 7.53 0 0 0
05/08/2020
7.64
 6,900 7.43 7.66 7.53 0 0 0
04/08/2020
7.43
 10,790 7.72 7.72 7.43 0 0 0
03/08/2020
7.72
 24,320 7.95 7.95 7.45 0 0 0
31/07/2020
7.95
 12,260 7.99 7.99 7.43 0 0 0
30/07/2020
7.99
 120 7.59 7.99 7.68 0 0 0
29/07/2020
7.59
 890 8.14 8.22 7.59 0 0 0
28/07/2020
8.14
 2,720 8.37 8.37 7.91 100 0 0.0
27/07/2020
8.37
 3,490 8.10 8.37 7.56 0 0 0
24/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
23/07/2020
8.10
 260 8.14 8.14 7.83 0 0 0
22/07/2020
8.14
 0 8.14 8.14 8.14 0 0 0
21/07/2020
8.14
 650 8.14 8.14 7.83 0 0 0
20/07/2020
8.14
 680 8.02 8.14 7.76 0 0 0
17/07/2020
8.02
 3,570 8.14 8.14 8.02 0 0 0
16/07/2020
8.14
 15,660 7.79 8.22 7.76 0 0 0
15/07/2020
7.79
 8,850 8.22 8.52 7.79 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2020
8.22
 22,500 7.87 8.25 7.87 10 0 0.0
13/07/2020
7.87
 1,440 7.87 7.87 7.80 0 0 0
10/07/2020
7.87
 11,010 7.83 7.91 7.69 1,950 0 0.0
09/07/2020
7.83
 23,310 8.05 8.05 7.54 2,000 0 0.0
08/07/2020
8.05
 10 7.87 8.05 8.05 0 0 0
07/07/2020
7.87
 6,160 7.87 7.91 7.61 0 0 0
06/07/2020
7.87
 7,060 7.87 7.94 7.61 0 0 0
03/07/2020
7.87
 1,400 7.83 7.87 7.80 0 0 0
02/07/2020
7.83
 70 7.91 7.94 7.83 0 0 0
01/07/2020
7.91
 9,200 7.91 7.91 7.69 0 0 0
30/06/2020
7.91
 29,280 7.91 7.91 7.47 0 0 0
29/06/2020
7.91
 6,820 7.91 7.98 7.61 0 0 0
26/06/2020
7.91
 47,680 7.91 7.94 7.47 0 0 0
25/06/2020
7.91
 10,010 7.91 7.91 7.76 1,900 0 0.0
24/06/2020
7.91
 5,150 7.91 7.91 7.83 0 0 0
23/06/2020
7.91
 4,330 7.98 7.98 7.91 0 0 0
22/06/2020
7.98
 16,750 7.98 7.98 7.69 0 0 0
19/06/2020
7.98
 28,840 7.98 7.98 7.54 10 0 0.0
18/06/2020
7.98
 13,300 7.98 7.98 7.61 0 0 0
17/06/2020
7.98
 4,050 7.91 7.98 7.69 0 0 0
16/06/2020
7.91
 25,330 7.98 7.98 7.69 10 0 0.0
15/06/2020
7.98
 7,060 7.94 7.98 7.69 0 0 0
12/06/2020
7.94
 10 7.98 7.98 7.94 0 0 0
11/06/2020
7.98
 20,810 7.98 8.05 7.76 10,000 0 0.1
10/06/2020
7.98
 12,030 8.02 8.05 7.83 0 0 0
09/06/2020
8.02
 50,630 7.80 8.05 7.80 0 0 0
08/06/2020
7.80
 6,840 8.05 8.38 7.80 0 0 0
05/06/2020
8.05
 8,110 8.05 8.27 8.05 0 0 0
04/06/2020
8.05
 1,000 8.05 8.05 8.02 0 0 0
03/06/2020
8.05
 3,610 8.13 8.13 7.72 0 0 0
02/06/2020
8.13
 180 8.05 8.16 8.13 0 0 0
01/06/2020
8.05
 2,020 8.05 8.13 7.76 0 0 0
29/05/2020
8.05
 170 8.05 8.13 7.83 0 0 0
28/05/2020
8.05
 30 8.05 8.31 8.05 0 0 0
27/05/2020
8.05
 14,990 8.05 8.20 7.83 0 0 0
26/05/2020
8.05
 2,120 8.05 8.27 7.83 0 0 0
25/05/2020
8.05
 4,830 8.27 8.27 7.80 10 0 0.0
22/05/2020
8.27
 570 7.98 8.35 7.98 40 0 0.0
21/05/2020
7.98
 3,270 8.49 8.49 7.98 0 0 0
20/05/2020
8.49
 39,340 8.05 8.49 7.98 0 20 -0.0
19/05/2020
8.05
 5,570 7.91 8.05 7.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |