CTCP Đầu tư Thương mại SMC (smc)

9.70
-0.10
(-1.02%)
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)
23/10/2020
9.99
 469,470 9.59 10.07 9.35 0 0 0
22/10/2020
9.43
 105,760 9.59 9.79 9.19 0 0 0
21/10/2020
9.75
 224,590 9.67 9.83 9.51 0 0 0
20/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2020
9.59
 178,730 9.99 9.99 9.43 0 0 0
19/10/2020
9.87
 184,440 9.98 10.14 9.52 0 0 0
16/10/2020
9.60
 918,310 9.60 9.60 9.37 0 0 0
15/10/2020
8.98
 650,540 8.41 8.98 8.37 0 0 0
14/10/2020
8.41
 96,390 8.25 8.52 8.25 0 0 0
13/10/2020
8.25
 15,680 8.29 8.37 8.25 0 0 0
12/10/2020
8.33
 91,600 8.41 8.41 8.25 0 0 0
09/10/2020
8.37
 33,940 8.41 8.41 8.29 0 0 0
08/10/2020
8.37
 83,470 8.49 8.49 8.29 0 0 0
07/10/2020
8.41
 70,440 8.37 8.45 8.29 0 0 0
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 8.33 8.37 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 8.22 8.52 8.18 0 0 0
25/09/2020
8.18
 199,360 8.02 8.25 7.99 0 0 0
24/09/2020
7.99
 43,790 7.91 8.06 7.87 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 7.99 8.14 7.91 0 0 0
18/09/2020
8.06
 70,290 8.14 8.14 7.87 0 0 0
17/09/2020
8.06
 84,510 8.22 8.22 8.06 0 0 0
16/09/2020
8.22
 60,920 8.18 8.29 8.02 0 0 0
15/09/2020
8.22
 121,190 8.29 8.33 8.10 0 0 0
14/09/2020
8.33
 226,180 7.91 8.37 7.91 0 0 0
11/09/2020
7.95
 176,150 7.76 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 0 0 0
04/09/2020
7.76
 36,710 7.76 7.76 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 7.99 8.06 7.83 0 0 0
31/08/2020
7.83
 25,980 7.65 7.83 7.60 0 0 0
28/08/2020
7.65
 28,980 7.68 7.76 7.65 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 7.64 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 7.68 7.68 7.53 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 7.91 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 7.99 8.22 7.60 0 0 0
14/08/2020
7.76
 5,000 7.42 7.76 7.37 0 0 0
13/08/2020
7.43
 32,450 7.41 7.56 7.41 0 0 0
12/08/2020
7.41
 26,570 7.53 7.60 7.38 0 0 0
11/08/2020
7.53
 41,110 7.53 7.63 7.37 0 0 0
10/08/2020
7.53
 19,250 7.53 7.53 7.37 0 0 0
07/08/2020
7.53
 6,500 7.62 7.63 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 7.65 7.66 7.53 0 0 0
04/08/2020
7.43
 10,790 7.67 7.68 7.43 0 0 0
03/08/2020
7.72
 24,320 7.79 7.79 7.45 0 0 0
31/07/2020
7.95
 12,260 7.68 7.95 7.43 0 0 0
30/07/2020
7.99
 120 7.68 7.99 7.68 0 0 0
29/07/2020
7.59
 890 8.22 8.22 7.59 0 0 0
28/07/2020
8.14
 2,720 8.37 8.37 7.91 0 0 0
27/07/2020
8.37
 3,490 7.76 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 7.83 8.10 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 7.83 8.14 7.83 0 0 0
20/07/2020
8.14
 680 8.14 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 7.79 8.52 7.79 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2020
8.22
 22,500 8.25 8.25 7.87 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 7.91 7.91 7.69 0 0 0
09/07/2020
7.83
 23,310 8.05 8.05 7.54 0 0 0
08/07/2020
8.05
 10 8.05 8.05 8.05 0 0 0
07/07/2020
7.87
 6,160 7.91 7.91 7.61 0 0 0
06/07/2020
7.87
 7,060 7.94 7.94 7.61 0 0 0
03/07/2020
7.87
 1,400 7.80 7.87 7.80 0 0 0
02/07/2020
7.83
 70 7.94 7.94 7.83 0 0 0
01/07/2020
7.91
 9,200 7.69 7.91 7.69 0 0 0
30/06/2020
7.91
 29,280 7.61 7.91 7.47 0 0 0
29/06/2020
7.91
 6,820 7.98 7.98 7.61 0 0 0
26/06/2020
7.91
 47,680 7.83 7.94 7.47 0 0 0
25/06/2020
7.91
 10,010 7.83 7.91 7.76 0 0 0
24/06/2020
7.91
 5,150 7.83 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 7.76 7.98 7.69 0 0 0
19/06/2020
7.98
 28,840 7.69 7.98 7.54 0 0 0
18/06/2020
7.98
 13,300 7.69 7.98 7.61 0 0 0
17/06/2020
7.98
 4,050 7.69 7.98 7.69 0 0 0
16/06/2020
7.91
 25,330 7.72 7.91 7.69 0 0 0
15/06/2020
7.98
 7,060 7.98 7.98 7.69 0 0 0
12/06/2020
7.94
 10 7.94 7.94 7.94 0 0 0
11/06/2020
7.98
 20,810 8.05 8.05 7.76 0 0 0
10/06/2020
7.98
 12,030 8.05 8.05 7.83 0 0 0
09/06/2020
8.02
 50,630 7.98 8.05 7.80 0 0 0
08/06/2020
7.80
 6,840 8.38 8.38 7.80 0 0 0
05/06/2020
8.05
 8,110 8.05 8.27 8.05 0 0 0

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