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)
22/03/2021
23.69
 872,200 23.17 23.69 22.77 0 0 0
19/03/2021
22.17
 316,700 21.77 22.41 21.77 0 0 0
18/03/2021
21.97
 288,900 22.37 22.37 21.81 0 0 0
17/03/2021
21.69
 306,900 21.69 21.97 21.61 0 0 0
16/03/2021
21.69
 399,900 22.05 22.29 21.57 0 0 0
15/03/2021
21.97
 277,000 22.29 22.29 21.93 0 0 0
12/03/2021
22.37
 210,000 22.61 22.65 22.17 0 0 0
11/03/2021
22.61
 465,400 22.05 23.01 21.69 0 0 0
10/03/2021
22.05
 302,200 22.61 22.61 21.73 0 0 0
09/03/2021
22.61
 515,400 22.61 23.17 21.01 0 0 0
08/03/2021
22.53
 765,200 21.21 22.57 21.21 0 0 0
05/03/2021
21.21
 287,500 20.37 21.41 20.05 0 0 0
04/03/2021
20.85
 353,100 21.73 21.73 20.05 0 0 0
03/03/2021
21.49
 425,100 21.17 21.73 21.09 0 0 0
02/03/2021
21.33
 515,600 20.53 21.65 20.13 0 0 0
01/03/2021
20.53
 336,200 21.09 21.09 20.37 0 0 0
26/02/2021
20.49
 595,300 19.34 21.01 19.34 0 0 0
25/02/2021
19.65
 683,600 18.46 19.65 18.38 0 0 0
24/02/2021
18.38
 286,700 18.38 18.98 18.14 0 0 0
23/02/2021
18.38
 172,300 18.26 18.58 18.06 0 0 0
22/02/2021
18.34
 268,100 18.62 18.70 18.22 0 0 0
19/02/2021
18.70
 301,800 17.98 19.10 17.90 0 0 0
18/02/2021
18.34
 167,400 18.34 18.46 17.86 0 0 0
17/02/2021
18.34
 386,200 17.58 18.50 17.34 0 0 0
09/02/2021
17.34
 305,900 17.34 17.34 16.26 0 0 0
08/02/2021
16.74
 226,500 17.42 17.54 16.30 0 0 0
05/02/2021
17.42
 185,900 17.18 17.74 16.86 0 0 0
04/02/2021
16.70
 320,800 16.54 16.70 16.14 0 0 0
03/02/2021
15.62
 565,000 14.86 15.66 14.86 0 0 0
02/02/2021
14.98
 283,900 14.46 15.18 14.38 0 0 0
01/02/2021
15.06
 284,200 16.18 16.18 15.06 0 0 0
29/01/2021
16.18
 422,900 15.02 16.54 15.02 0 0 0
28/01/2021
16.14
 299,900 16.14 16.22 16.14 0 0 0
27/01/2021
17.34
 421,300 17.78 18.46 17.02 0 0 0
26/01/2021
18.18
 294,300 18.78 18.94 18.14 0 0 0
25/01/2021
18.94
 568,100 18.94 19.49 18.54 0 0 0
22/01/2021
19.10
 597,000 19.81 19.81 18.90 0 0 0
21/01/2021
19.97
 469,300 19.26 20.37 19.26 0 0 0
20/01/2021
19.10
 374,800 18.38 19.10 17.58 0 0 0
19/01/2021
18.22
 558,800 19.41 19.41 17.10 0 0 0
18/01/2021
18.18
 433,300 17.50 18.18 16.58 0 0 0
15/01/2021
17.02
 261,000 15.98 17.02 15.98 0 0 0
14/01/2021
15.94
 113,100 15.62 16.10 15.62 0 0 0
13/01/2021
15.58
 126,200 15.98 16.06 15.58 0 0 0
12/01/2021
16.14
 194,000 15.74 16.14 15.74 0 0 0
11/01/2021
15.70
 143,300 15.54 15.74 15.18 0 0 0
08/01/2021
15.18
 243,000 15.66 15.74 15.18 0 0 0
07/01/2021
15.66
 185,100 15.58 15.90 15.42 0 0 0
06/01/2021
15.90
 264,200 16.26 16.26 15.50 0 0 0
05/01/2021
16.06
 119,200 15.98 16.30 15.66 0 0 0
04/01/2021
16.06
 186,300 15.58 16.30 15.50 0 0 0
31/12/2020
15.58
 164,020 15.14 15.58 14.94 0 0 0
30/12/2020
15.02
 166,030 15.02 15.18 14.62 0 0 0
29/12/2020
15.02
 414,770 15.42 15.82 15.02 0 0 0
28/12/2020
15.42
 331,380 15.82 16.06 14.86 0 0 0
25/12/2020
15.02
 228,900 14.14 15.10 14.14 0 0 0
24/12/2020
14.14
 171,550 14.38 14.70 13.58 0 0 0
23/12/2020
14.38
 386,180 15.18 15.38 14.30 0 0 0
22/12/2020
14.94
 154,970 14.86 15.02 14.50 0 0 0
21/12/2020
14.86
 233,360 14.54 15.26 14.26 0 0 0
18/12/2020
14.54
 269,320 13.98 14.62 13.98 0 0 0
17/12/2020
13.86
 565,710 13.02 13.98 13.02 0 0 0
16/12/2020
13.10
 316,510 12.46 13.10 12.46 0 0 0
15/12/2020
12.38
 240,280 12.22 12.62 12.22 0 0 0
14/12/2020
12.38
 167,880 12.14 12.62 12.14 0 0 0
11/12/2020
11.90
 152,910 11.82 12.06 11.78 0 0 0
10/12/2020
11.86
 118,040 12.18 12.18 11.86 0 0 0
09/12/2020
12.18
 298,840 12.06 12.38 11.98 0 0 0
08/12/2020
12.18
 89,980 12.34 12.42 12.10 0 0 0
07/12/2020
12.34
 309,490 12.34 12.42 11.78 0 0 0
04/12/2020
11.78
 196,980 12.22 12.22 11.66 0 0 0
03/12/2020
11.90
 368,660 11.43 12.22 11.39 0 0 0
02/12/2020
11.47
 186,710 11.55 11.55 11.23 0 0 0
01/12/2020
11.51
 119,860 11.19 11.59 11.19 0 0 0
30/11/2020
11.59
 210,050 11.74 11.86 11.39 0 0 0
27/11/2020
11.74
 199,690 11.86 11.86 11.51 0 0 0
26/11/2020
11.66
 238,720 11.47 11.66 11.19 0 0 0
25/11/2020
11.55
 131,300 11.55 11.90 11.51 0 0 0
24/11/2020
11.82
 262,580 11.74 12.14 11.59 0 0 0
23/11/2020
11.74
 244,060 11.59 11.98 11.43 0 0 0
20/11/2020
11.74
 239,140 12.26 12.26 11.51 0 0 0
19/11/2020
12.26
 281,550 12.54 12.62 11.59 0 0 0
18/11/2020
12.30
 510,370 11.94 12.30 11.90 0 0 0
17/11/2020
11.51
 559,520 10.79 11.51 10.67 0 0 0
16/11/2020
10.79
 194,590 10.87 11.03 10.59 0 0 0
13/11/2020
10.79
 242,610 10.95 11.15 10.67 0 0 0
12/11/2020
10.87
 301,900 10.55 10.99 10.47 0 0 0
11/11/2020
10.55
 307,780 10.23 10.75 9.99 0 0 0
10/11/2020
10.23
 207,250 10.31 10.63 10.07 0 0 0
09/11/2020
10.39
 318,220 9.99 10.39 9.99 0 0 0
06/11/2020
9.91
 347,110 9.51 9.99 9.51 0 0 0
05/11/2020
9.51
 212,290 9.43 9.79 9.43 0 0 0
04/11/2020
9.43
 130,790 9.39 9.51 9.31 0 0 0
03/11/2020
9.47
 128,170 9.47 9.95 9.39 0 0 0
02/11/2020
9.47
 132,030 9.23 9.55 9.19 0 0 0
30/10/2020
9.23
 128,490 9.51 9.75 9.11 0 0 0
29/10/2020
9.47
 161,400 8.95 9.51 8.91 0 0 0
28/10/2020
8.95
 334,450 9.43 9.51 8.95 0 0 0
27/10/2020
9.51
 224,060 9.59 9.75 9.43 0 0 0
26/10/2020
9.79
 92,830 10.15 10.15 9.59 0 0 0

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