CTCP Đầu tư Thương mại SMC (smc)

9.80
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
(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)
12/08/2021
37.56
 971,300 37.08 38.05 36.92 0 0 0
11/08/2021
37.24
 2,710,000 39.02 39.02 37.24 0 0 0
10/08/2021
39.06
 1,003,300 39.51 39.67 38.62 0 0 0
09/08/2021
39.47
 1,028,100 38.62 39.63 38.62 0 0 0
06/08/2021
38.70
 1,233,000 38.13 39.63 38.05 0 0 0
05/08/2021
38.21
 794,400 38.05 38.62 37.64 0 0 0
04/08/2021
38.25
 908,900 37.72 39.18 37.32 0 0 0
03/08/2021
37.89
 1,149,200 37.81 38.78 37.00 0 0 0
02/08/2021
37.81
 1,937,300 36.02 38.37 36.02 0 0 0
30/07/2021
35.90
 1,224,700 34.77 36.75 34.77 0 0 0
29/07/2021
34.81
 941,600 34.24 34.81 33.88 0 0 0
28/07/2021
34.08
 1,126,600 35.05 35.30 34.08 0 0 0
27/07/2021
35.21
 1,143,200 36.35 36.43 34.85 0 0 0
26/07/2021
35.21
 1,553,600 32.54 35.21 32.54 0 0 0
23/07/2021
32.95
 1,863,700 31.90 33.39 31.57 0 0 0
22/07/2021
32.46
 1,203,700 31.98 32.87 31.57 0 0 0
21/07/2021
31.98
 656,400 32.06 32.38 31.77 0 0 0
20/07/2021
31.98
 903,400 30.76 31.98 30.52 0 0 0
19/07/2021
30.40
 2,955,000 31.86 32.79 29.87 0 0 0
16/07/2021
31.25
 640,400 29.99 31.25 29.59 0 0 0
15/07/2021
29.99
 413,500 28.33 29.99 27.52 0 0 0
14/07/2021
28.74
 627,600 29.31 29.31 27.20 0 0 0
13/07/2021
27.52
 397,100 27.85 28.17 26.71 0 0 0
12/07/2021
27.12
 961,700 28.33 28.41 27.12 0 0 0
09/07/2021
29.14
 918,400 30.80 31.25 29.14 0 0 0
08/07/2021
31.25
 809,800 31.90 32.18 30.48 0 0 0
07/07/2021
32.26
 738,000 31.65 32.38 30.11 0 0 0
06/07/2021
32.26
 993,800 34.65 34.65 32.26 0 0 0
05/07/2021
34.65
 1,092,100 33.60 35.01 33.31 0 0 0
02/07/2021
33.51
 704,700 33.60 33.68 33.27 0 0 0
01/07/2021
33.43
 1,126,000 32.54 33.68 31.98 0 0 0
30/06/2021
32.42
 785,700 31.57 32.87 31.57 0 0 0
29/06/2021
31.57
 787,200 32.14 32.18 31.33 0 0 0
28/06/2021
31.57
 871,700 30.92 32.10 30.92 0 0 0
25/06/2021
30.68
 324,900 30.36 30.68 29.79 0 0 0
24/06/2021
30.36
 404,900 30.11 30.64 29.87 0 0 0
23/06/2021
30.68
 491,700 30.92 31.25 30.11 0 0 0
22/06/2021
31.25
 431,200 31.94 31.94 31.09 0 0 0
21/06/2021
31.94
 754,900 31.49 32.91 31.17 0 0 0
18/06/2021
31.49
 1,089,900 29.91 31.49 29.59 0 0 0
17/06/2021
29.47
 500,600 29.22 29.51 28.86 0 0 0
16/06/2021
29.79
 527,400 30.03 30.03 29.22 0 0 0
15/06/2021
30.07
 257,000 30.11 30.11 29.55 0 0 0
14/06/2021
29.87
 603,300 30.20 30.44 29.22 0 0 0
11/06/2021
30.03
 398,700 29.55 30.36 28.90 0 0 0
10/06/2021
29.22
 855,600 29.39 29.95 28.46 0 0 0
09/06/2021
29.39
 1,075,800 29.26 29.95 28.33 0 0 0
08/06/2021
30.07
 873,500 32.06 32.30 30.07 0 0 0
07/06/2021
32.30
 682,500 33.60 33.60 31.57 0 0 0
04/06/2021
32.30
 1,231,700 30.84 32.62 30.76 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2021
30.76
 824,900 30.76 31.17 30.52 0 0 0
02/06/2021
30.60
 504,300 30.60 30.60 30.12 0 0 0
01/06/2021
30.84
 532,800 31.16 31.28 30.84 0 0 0
31/05/2021
31.16
 570,900 31.88 31.88 30.68 0 0 0
28/05/2021
30.68
 871,600 29.80 30.72 29.72 0 0 0
27/05/2021
30.12
 734,500 30.84 30.84 29.80 0 0 0
26/05/2021
31.00
 616,300 31.56 31.64 30.72 0 0 0
25/05/2021
31.80
 972,300 29.60 32.32 29.60 0 0 0
24/05/2021
30.44
 763,700 30.36 30.84 29.96 0 0 0
21/05/2021
30.84
 713,500 30.52 30.92 29.56 0 0 0
20/05/2021
31.56
 1,353,000 31.16 31.88 30.20 0 0 0
19/05/2021
32.44
 773,700 32.80 33.28 32.04 0 0 0
18/05/2021
32.80
 710,400 31.72 33.24 31.72 0 0 0
17/05/2021
31.56
 1,363,300 31.96 31.96 30.76 0 0 0
14/05/2021
32.36
 1,480,200 32.76 33.40 31.52 0 0 0
13/05/2021
32.76
 1,302,900 31.60 33.80 31.60 0 0 0
12/05/2021
31.60
 1,059,400 28.92 31.60 28.92 0 0 0
11/05/2021
29.56
 1,698,500 30.84 30.88 28.68 0 0 0
10/05/2021
29.72
 725,700 28.76 29.72 27.96 0 0 0
07/05/2021
27.80
 1,748,400 25.73 27.80 25.73 0 0 0
06/05/2021
26.01
 614,200 25.73 26.33 25.73 0 0 0
05/05/2021
25.97
 666,400 26.37 26.77 25.97 0 0 0
04/05/2021
26.21
 899,400 24.77 26.41 24.53 0 0 0
29/04/2021
25.37
 461,900 24.97 26.21 24.97 0 0 0
28/04/2021
24.97
 466,900 24.93 25.41 24.57 0 0 0
27/04/2021
24.37
 633,500 24.09 24.93 23.73 0 0 0
26/04/2021
24.13
 763,800 25.41 25.57 24.13 0 0 0
23/04/2021
25.37
 1,038,600 24.77 25.57 23.81 0 0 0
22/04/2021
24.97
 899,500 26.85 26.85 24.97 0 0 0
20/04/2021
26.85
 1,000,600 28.40 28.44 26.77 0 0 0
19/04/2021
28.04
 2,450,800 27.56 28.20 26.61 0 0 0
16/04/2021
26.37
 1,067,900 26.05 27.13 25.25 0 0 0
15/04/2021
26.05
 778,100 25.65 26.29 25.17 0 0 0
14/04/2021
25.57
 557,400 25.21 25.57 24.45 0 0 0
13/04/2021
25.25
 466,400 25.57 25.65 24.25 0 0 0
12/04/2021
25.61
 340,800 26.21 26.21 25.57 0 0 0
09/04/2021
26.05
 250,200 25.05 26.05 24.77 0 0 0
08/04/2021
25.05
 203,900 25.01 25.17 24.41 0 0 0
07/04/2021
25.05
 455,600 24.13 25.09 23.89 0 0 0
06/04/2021
23.97
 261,100 23.85 24.37 23.85 0 0 0
05/04/2021
23.85
 242,100 24.13 24.29 23.65 0 0 0
02/04/2021
23.89
 235,200 23.97 24.21 23.81 0 0 0
01/04/2021
24.13
 319,200 24.49 24.49 23.17 0 0 0
31/03/2021
24.13
 530,300 23.37 24.41 23.37 0 0 0
30/03/2021
23.57
 418,900 23.41 23.97 22.93 0 0 0
29/03/2021
23.29
 202,800 23.33 23.57 23.09 0 0 0
26/03/2021
23.57
 675,100 22.37 23.57 21.21 0 0 0
25/03/2021
22.77
 485,700 23.41 23.41 22.45 0 0 0
24/03/2021
23.41
 395,200 23.85 24.29 23.29 0 0 0
23/03/2021
24.01
 688,700 24.21 24.37 23.69 0 0 0

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