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)
04/06/2020
8.05
 1,000 8.02 8.05 8.02 0 0 0
03/06/2020
8.05
 3,610 8.02 8.05 7.72 0 0 0
02/06/2020
8.13
 180 8.16 8.16 8.13 0 0 0
01/06/2020
8.05
 2,020 8.13 8.13 7.76 0 0 0
29/05/2020
8.05
 170 8.13 8.13 7.83 0 0 0
28/05/2020
8.05
 30 8.20 8.31 8.05 0 0 0
27/05/2020
8.05
 14,990 8.20 8.20 7.83 0 0 0
26/05/2020
8.05
 2,120 7.83 8.27 7.83 0 0 0
25/05/2020
8.05
 4,830 7.83 8.05 7.80 0 0 0
22/05/2020
8.27
 570 8.35 8.35 7.98 0 0 0
21/05/2020
7.98
 3,270 8.46 8.46 7.98 0 0 0
20/05/2020
8.49
 39,340 8.02 8.49 7.98 0 0 0
19/05/2020
8.05
 5,570 7.91 8.05 7.87 0 0 0
18/05/2020
7.91
 12,900 7.98 8.05 7.83 0 0 0
15/05/2020
8.27
 2,100 7.91 8.27 7.87 0 0 0
14/05/2020
8.42
 17,700 7.83 8.42 7.69 0 0 0
13/05/2020
8.20
 4,430 7.98 8.20 7.91 0 0 0
12/05/2020
7.98
 20,020 8.02 8.02 7.72 0 0 0
11/05/2020
7.83
 18,600 7.83 8.05 7.69 0 0 0
08/05/2020
7.98
 90 7.94 7.98 7.65 0 0 0
07/05/2020
8.05
 5,320 7.94 8.05 7.94 0 0 0
06/05/2020
7.98
 1,280 7.69 7.98 7.69 0 0 0
05/05/2020
7.98
 490 7.61 8.05 7.61 0 0 0
04/05/2020
8.05
 60 8.02 8.05 8.02 0 0 0
29/04/2020
7.80
 2,010 7.80 8.05 7.80 0 0 0
28/04/2020
8.27
 10 8.27 8.27 8.27 0 0 0
27/04/2020
8.05
 3,180 8.02 8.20 8.02 0 0 0
24/04/2020
8.02
 1,160 8.13 8.13 7.61 0 0 0
23/04/2020
7.91
 3,490 8.20 8.20 7.58 0 0 0
22/04/2020
7.98
 2,580 7.91 8.02 7.91 0 0 0
21/04/2020
7.91
 530 8.20 8.35 7.54 0 0 0
20/04/2020
7.98
 1,030 8.05 8.09 7.98 0 0 0
17/04/2020
7.91
 3,580 7.98 8.20 7.47 0 0 0
16/04/2020
8.02
 300 8.05 8.05 8.02 0 0 0
15/04/2020
8.27
 680 7.98 8.35 7.98 0 0 0
14/04/2020
8.46
 170 8.53 8.53 7.61 0 0 0
13/04/2020
8.05
 6,950 7.83 8.31 7.47 0 0 0
10/04/2020
8.02
 3,960 7.76 8.64 7.76 0 0 0
09/04/2020
8.24
 410 8.24 8.31 8.05 0 0 0
08/04/2020
7.80
 430 7.80 8.53 7.80 0 0 0
07/04/2020
8.20
 880 8.20 8.42 7.76 0 0 0
06/04/2020
8.20
 320 8.42 8.79 8.20 0 0 0
03/04/2020
8.42
 1,160 8.35 8.60 8.20 0 0 0
01/04/2020
8.38
 220 7.80 8.42 7.80 0 0 0
31/03/2020
8.35
 620 8.53 8.53 7.58 0 0 0
30/03/2020
8.05
 390 7.72 8.05 7.47 0 0 0
27/03/2020
7.58
 50 8.09 8.13 7.58 0 0 0
26/03/2020
7.94
 1,220 8.31 8.35 7.83 0 0 0
25/03/2020
7.94
 2,120 7.98 8.02 7.94 0 0 0
24/03/2020
7.54
 350 8.13 8.13 7.54 0 0 0
23/03/2020
8.05
 130 8.31 8.31 8.05 0 0 0
20/03/2020
8.05
 180 8.71 8.71 8.05 0 0 0
19/03/2020
8.35
 60 8.79 8.79 8.35 0 0 0
18/03/2020
8.35
 2,160 8.05 8.64 7.83 0 0 0
17/03/2020
8.38
 7,960 8.38 8.64 8.05 0 0 0
16/03/2020
8.31
 1,050 8.20 8.35 8.05 0 0 0
13/03/2020
7.83
 53,750 7.83 8.35 7.83 0 0 0
12/03/2020
8.42
 2,400 8.09 8.57 8.05 0 0 0
11/03/2020
8.57
 5,060 8.53 8.57 8.53 0 0 0
10/03/2020
8.64
 48,580 8.20 8.64 8.09 0 0 0
09/03/2020
8.68
 14,790 8.79 8.79 8.64 0 0 0
06/03/2020
9.08
 1,050 9.15 9.15 9.08 0 0 0
05/03/2020
9.23
 1,870 8.93 9.23 8.93 0 0 0
04/03/2020
9.30
 8,030 9.23 9.30 9.23 0 0 0
03/03/2020
9.23
 4,020 9.26 9.26 8.86 0 0 0
02/03/2020
9.26
 11,120 9.45 9.45 9.08 0 0 0
28/02/2020
9.08
 940 8.57 9.08 8.57 0 0 0
27/02/2020
9.08
 2,500 9.08 9.08 9.08 0 0 0
26/02/2020
9.12
 4,410 8.68 9.12 8.68 0 0 0
25/02/2020
8.68
 10,200 8.71 8.71 8.68 0 0 0
24/02/2020
8.71
 45,250 8.53 9.01 8.42 0 0 0
21/02/2020
8.79
 40,230 8.60 8.97 8.57 0 0 0
20/02/2020
9.08
 15,550 8.53 9.08 8.53 0 0 0
19/02/2020
9.15
 100,580 8.38 9.15 8.13 0 0 0
18/02/2020
8.57
 80,000 8.38 8.57 8.38 0 0 0
17/02/2020
8.57
 165,210 8.46 8.57 8.38 0 0 0
14/02/2020
8.57
 67,770 8.68 8.68 8.38 0 0 0
13/02/2020
8.49
 18,140 8.57 8.57 8.24 0 0 0
12/02/2020
8.49
 104,800 8.20 8.60 8.20 0 0 0
11/02/2020
8.24
 0 8.24 8.24 8.24 0 0 0
10/02/2020
8.24
 20,010 8.79 8.79 8.24 0 0 0
07/02/2020
8.35
 490 8.42 8.42 8.35 0 0 0
06/02/2020
8.35
 48,410 8.49 8.49 8.05 0 0 0
05/02/2020
8.35
 5,350 8.53 8.53 8.13 0 0 0
04/02/2020
8.20
 3,550 8.60 8.60 8.20 0 0 0
03/02/2020
8.13
 5,720 8.13 8.93 8.05 0 0 0
31/01/2020
8.60
 25,010 8.60 8.75 8.60 0 0 0
30/01/2020
8.93
 20 8.46 8.93 8.46 0 0 0
22/01/2020
9.01
 54,370 8.68 9.01 8.68 0 0 0
21/01/2020
8.75
 5,830 8.71 8.75 8.16 0 0 0
20/01/2020
8.75
 8,760 8.16 8.75 8.16 0 0 0
17/01/2020
8.71
 69,050 8.79 8.79 8.42 0 0 0
16/01/2020
8.71
 57,690 8.35 8.79 8.35 0 0 0
15/01/2020
8.38
 540 9.12 9.12 8.38 0 0 0
14/01/2020
8.53
 0 8.53 8.53 8.53 0 0 0
13/01/2020
8.53
 0 8.53 8.53 8.53 0 0 0
10/01/2020
8.53
 10 8.53 8.53 8.53 0 0 0
09/01/2020
8.13
 52,390 8.05 8.27 8.05 0 0 0
08/01/2020
8.35
 60 8.16 8.35 8.16 0 0 0
07/01/2020
8.05
 210 8.16 8.16 8.05 0 0 0

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