CTCP Đầu tư Thương mại SMC (smc)

6.78
-0.04
(-0.59%)
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
(2024-10-14) 		-0.20 -2.85% 15,480,900 -114,240 -0.8
6.15
7.61
6.82
2 tháng
(2024-09-16) 		-2.11 -23.63% 33,861,700 35,960 0.3
6.15
8.93
6.82
3 tháng
(2024-08-15) 		-3.18 -31.80% 55,791,500 241,160 2.3
6.15
11.35
6.82
6 tháng
(2024-05-17) 		-6.73 -49.67% 167,769,800 328,058 3.3
6.15
20.20
6.82
12 tháng
(2023-11-20) 		-3.58 -34.42% 241,835,800 321,738 3.2
6.15
20.20
6.82
24 tháng
(2022-11-24) 		-1.42 -17.23% 362,222,100 219,426 -2.2
6.15
20.20
6.82
36 tháng
(2021-11-29) 		-34.89 -83.65% 423,569,600 -472,873 -28.9
6.15
41.71
6.82
60 tháng
(2019-12-10) 		-0.87 -11.29% 615,801,050 -7,709,433 -264.5
6.15
45.01
6.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
11.66
 15,750 11.70 11.90 11.34 0 0 0
22/06/2018
11.70
 2,120 11.90 11.95 11.52 0 0 0
21/06/2018
11.90
 20 11.48 12.11 11.90 0 0 0
20/06/2018
11.48
 5,800 11.48 11.57 11.48 0 0 0
19/06/2018
11.48
 2,760 11.88 11.88 11.48 0 0 0
18/06/2018
11.88
 8,000 11.88 11.88 11.70 0 0 0
15/06/2018
11.88
 3,050 11.88 11.88 11.70 0 0 0
14/06/2018
11.88
 2,250 12.13 12.13 11.88 0 0 0
13/06/2018
12.13
 800 12.15 12.15 11.70 0 0 0
12/06/2018
12.15
 0 12.15 12.15 12.15 0 0 0
11/06/2018
12.15
 2,810 12.15 12.24 11.93 0 0 0
08/06/2018
12.15
 3,600 12.15 12.15 11.93 0 390 -0.0
07/06/2018
12.15
 900 12.06 12.15 12.11 0 0 0
06/06/2018
12.06
 9,800 12.06 12.15 11.75 0 0 0
05/06/2018
12.06
 400 12.11 12.11 11.79 0 0 0
04/06/2018
12.11
 1,900 12.02 12.11 12.06 0 0 0
01/06/2018
12.02
 15,460 11.97 12.02 11.95 0 0 0
31/05/2018
11.97
 19,800 11.88 11.97 11.34 0 0 0
30/05/2018
11.88
 11,080 11.88 12.13 11.45 0 1,100 -0.0
29/05/2018
11.88
 2,830 11.70 11.93 11.70 0 2,300 -0.1
28/05/2018
11.70
 3,230 12.04 12.04 11.25 0 0 0
25/05/2018
12.04
 310 12.08 12.11 11.70 0 0 0
24/05/2018
12.08
 810 12.08 12.56 12.08 0 0 0
23/05/2018
12.08
 150 12.06 12.11 11.70 0 0 0
22/05/2018
12.06
 7,620 12.08 12.15 11.57 0 200 -0.0
21/05/2018
12.08
 6,030 12.11 12.15 11.52 0 0 0
18/05/2018
12.11
 630 12.11 12.15 12.11 0 0 0
17/05/2018
12.11
 4,810 12.29 12.29 11.93 0 0 0
16/05/2018
12.29
 130 12.15 12.35 11.70 0 0 0
15/05/2018
12.15
 7,150 12.02 12.24 12.02 0 0 0
14/05/2018
12.02
 300 12.02 12.02 12.02 0 0 0
11/05/2018
12.02
 5,430 12.13 12.29 11.79 0 0 0
10/05/2018
12.13
 2,400 12.13 12.15 11.75 0 0 0
09/05/2018
12.13
 3,380 12.15 12.15 11.70 0 0 0
08/05/2018
12.15
 2,020 12.24 12.24 11.75 0 0 0
07/05/2018
12.24
 2,420 12.31 12.31 12.15 0 0 0
04/05/2018
12.31
 7,240 12.15 12.38 11.79 0 0 0
03/05/2018
12.15
 13,080 12.15 12.38 11.75 0 150 -0.0
02/05/2018
12.15
 3,330 12.38 12.38 12.15 580 200 0.0
27/04/2018
12.38
 2,960 12.15 12.38 11.57 0 0 0
26/04/2018
12.15
 36,120 12.15 12.51 11.70 0 0 0
24/04/2018
12.15
 3,410 12.24 12.56 12.15 0 1,550 -0.0
23/04/2018
12.24
 4,250 12.60 12.60 12.24 0 0 0
20/04/2018
12.60
 4,200 12.15 12.60 12.38 0 0 0
19/04/2018
12.15
 14,100 12.33 12.60 12.02 0 500 -0.0
18/04/2018
12.33
 1,720 12.33 12.42 12.29 0 0 0
17/04/2018
12.33
 6,300 12.38 12.38 12.22 0 0 0
16/04/2018
12.38
 11,860 12.38 12.60 12.15 0 0 0
13/04/2018
12.38
 850 12.56 12.60 12.33 0 0 0
12/04/2018
12.56
 10,530 12.56 12.60 12.15 0 0 0
11/04/2018
12.56
 3,830 12.60 12.60 12.40 0 0 0
10/04/2018
12.60
 46,030 12.78 12.78 12.47 0 0 0
09/04/2018
12.78
 5,460 12.96 12.96 12.47 2,000 0 0.1
06/04/2018
12.96
 580 12.96 12.96 12.42 0 0 0
05/04/2018
12.96
 15,910 12.67 12.96 12.51 3,530 0 0.1
04/04/2018
12.67
 29,080 12.60 12.83 12.47 24,170 700 0.7
03/04/2018
12.60
 102,440 12.60 12.65 12.49 98,320 0 2.8
02/04/2018
12.60
 16,290 12.65 12.65 12.42 0 0 0
30/03/2018
12.65
 13,500 12.78 12.78 12.60 700 0 0.0
29/03/2018
12.78
 9,660 12.78 12.83 12.60 0 0 0
28/03/2018
12.78
 24,630 12.74 12.78 12.60 0 0 0
27/03/2018
12.74
 32,640 13.19 13.23 12.74 500 3,380 -0.1
26/03/2018
13.19
 18,280 12.85 13.50 12.85 0 0 0
23/03/2018
12.85
 115,100 12.60 12.85 12.42 0 0 0
22/03/2018
12.60
 48,380 12.29 12.65 12.24 41,120 0 1.1
21/03/2018
12.29
 26,400 12.47 12.47 12.24 0 3,220 -0.1
20/03/2018
12.47
 13,290 12.51 12.51 12.15 500 0 0.0
19/03/2018
12.51
 19,720 12.47 12.56 12.33 1,400 0 0.0
16/03/2018
12.47
 27,490 12.38 12.60 12.29 0 2,200 -0.1
15/03/2018
12.38
 9,920 12.62 12.62 12.38 0 0 0
14/03/2018
12.62
 27,590 12.65 12.67 12.42 0 8,070 -0.2
13/03/2018
12.65
 15,230 12.65 12.74 12.56 530 0 0.0
12/03/2018
12.65
 43,680 12.40 12.78 12.65 0 0 0
09/03/2018
12.40
 27,950 12.24 12.42 12.20 0 10 -0.0
08/03/2018
12.24
 3,040 12.06 12.51 12.24 0 0 0
07/03/2018
12.06
 17,080 12.06 12.60 12.06 0 0 0
06/03/2018
12.06
 29,900 12.60 12.74 12.06 0 0 0
05/03/2018
12.60
 63,260 12.83 12.83 12.38 50,200 90 1.4
02/03/2018
12.83
 3,080 13.01 13.01 12.60 0 0 0
01/03/2018
13.01
 43,750 12.67 13.05 12.60 13,830 0 0.4
28/02/2018
12.67
 55,250 12.38 12.67 12.22 47,560 0 1.3
27/02/2018
12.38
 116,050 12.69 12.69 12.38 100,000 0 2.8
26/02/2018
12.69
 103,770 12.56 12.71 12.24 90,710 0 2.5
23/02/2018
12.56
 21,710 12.51 12.60 12.51 0 0 0
22/02/2018
12.51
 24,580 12.71 12.71 12.33 0 0 0
21/02/2018
12.71
 8,520 12.60 12.87 12.60 6,280 0 0.2
13/02/2018
12.60
 9,030 12.35 12.74 12.35 4,860 0 0.1
12/02/2018
12.35
 8,300 11.84 12.42 11.59 10 0 0.0
09/02/2018
11.84
 28,870 12.51 12.51 11.72 0 0 0
08/02/2018
12.51
 11,870 12.38 13.01 12.15 0 0 0
07/02/2018
12.38
 30,710 12.06 12.60 12.22 0 0 0
06/02/2018
12.06
 95,020 12.60 12.60 11.72 30,000 0 0.8
05/02/2018
12.60
 115,640 13.05 13.12 12.60 85,600 1,000 2.4
02/02/2018
13.05
 3,060 13.05 13.14 12.87 0 0 0
01/02/2018
13.05
 86,680 13.05 13.07 12.74 83,340 0 2.4
31/01/2018
13.05
 101,850 13.05 13.14 13.05 55,000 0 1.6
30/01/2018
13.05
 86,560 13.05 13.10 12.96 68,080 0 2.0
29/01/2018
13.05
 134,020 12.83 13.23 12.69 120,650 450 3.5
26/01/2018
12.83
 89,110 12.17 12.83 12.11 54,300 0 1.5
25/01/2018
12.17
 153,120 12.29 12.56 12.06 35,190 7,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |