CTCP Đầu tư Thương mại SMC (smc)

6.82
-0.02
(-0.29%)

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)
19/01/2018
12.80
59,850 12.83 13.19 12.80 0 0 0
18/01/2018
12.83
69,970 12.69 12.83 12.38 80 0 0.0
17/01/2018
12.69
218,890 13.41 13.59 12.69 800 3,000 -0.1
16/01/2018
13.41
117,000 13.73 13.73 13.28 0 0 0
15/01/2018
13.73
64,390 13.50 13.77 13.50 4,000 0 0.1
12/01/2018
13.50
135,300 13.30 14.22 12.87 10,290 0 0.3
11/01/2018
13.30
83,140 13.68 13.68 12.83 4,000 0 0.1
10/01/2018
13.68
62,720 13.95 14.09 13.28 5,810 0 0.2
09/01/2018
13.95
122,790 13.14 14.04 13.16 20,190 0 0.6
08/01/2018
13.14
334,600 12.29 13.14 12.29 25,930 0 0.7
05/01/2018
12.29
59,150 12.29 12.38 12.02 0 0 0
04/01/2018
12.29
35,360 12.29 12.49 12.24 11,000 0 0.3
03/01/2018
12.29
59,980 12.29 12.51 12.15 770 0 0.0
02/01/2018
12.29
70,750 11.97 12.29 11.81 33,790 0 0.9
29/12/2017
11.97
47,630 12.04 12.24 11.88 300 0 0.0
28/12/2017
12.04
27,370 11.75 12.29 11.75 0 20 -0.0
27/12/2017
11.75
107,690 12.02 12.02 11.70 0 0 0
26/12/2017
12.02
71,540 12.17 12.40 12.02 0 0 0
25/12/2017
12.17
28,060 12.29 12.51 12.17 0 0 0
22/12/2017
12.29
33,470 12.47 12.56 12.29 3,710 3,510 0.0
21/12/2017
12.47
18,670 12.53 12.60 12.15 0 0 0
20/12/2017
12.53
98,950 12.15 12.60 12.11 0 0 0
19/12/2017
12.15
84,560 12.15 12.15 11.97 0 0 0
18/12/2017
12.15
66,990 12.24 12.33 12.02 0 0 0
15/12/2017
12.24
71,870 12.24 12.33 11.97 250,000 0 6.6
14/12/2017
12.24
54,210 12.15 12.33 11.75 0 0 0
13/12/2017
12.15
27,860 11.99 12.38 12.02 0 0 0
12/12/2017
11.99
148,450 11.75 12.06 11.39 0 0 0
11/12/2017
11.75
123,660 12.60 12.60 11.75 0 0 0
08/12/2017
12.60
110,260 12.78 13.10 12.60 0 0 0
07/12/2017
12.78
167,420 12.47 12.78 12.47 20 90 -0.0
06/12/2017
12.47
134,320 12.06 12.69 11.93 0 0 0
05/12/2017
12.06
487,250 12.31 12.38 12.06 348,878 0 9.4
04/12/2017
12.31
317,320 11.70 12.40 11.57 101,350 59,770 1.1
01/12/2017
11.70
219,890 11.30 11.72 11.39 106,990 0 2.7
30/11/2017
11.30
205,580 11.39 11.39 11.16 0 0 0
29/11/2017
11.39
189,700 11.30 11.39 11.21 0 1,000 -0.0
28/11/2017
11.30
233,370 10.89 11.36 11.03 0 0 0
27/11/2017
10.89
83,770 10.69 11.03 10.58 500,000 0 11.5
24/11/2017
10.69
122,950 10.33 10.69 10.31 33,180 0 0.8
23/11/2017
10.33
112,080 10.35 10.64 10.33 0 0 0
22/11/2017
10.35
200,420 10.82 10.82 10.35 0 0 0
21/11/2017
10.82
86,030 10.89 11.14 10.35 0 0 0
20/11/2017
10.89
122,430 10.89 11.21 10.80 59,610 340 1.5
17/11/2017
10.89
59,770 11.34 11.61 10.89 0 0 0
16/11/2017
11.34
268,500 11.39 11.39 11.21 179,260 0 4.5
15/11/2017
11.39
106,750 11.61 11.63 11.25 0 0 0
14/11/2017
11.61
440,940 11.36 11.63 11.25 300,000 2,640 7.6
13/11/2017
11.36
401,960 11.25 11.43 11.12 252,760 500 6.4
10/11/2017
11.25
392,480 10.94 11.27 10.69 200,000 0 4.9
09/11/2017
10.94
193,960 10.85 10.98 10.49 150,000 0 3.6
08/11/2017
10.85
165,700 10.67 10.85 10.49 0 0 0
07/11/2017
10.67
362,440 10.49 10.73 10.53 185,200 0 4.4
06/11/2017
10.49
29,660 10.40 10.53 10.40 0 0 0
03/11/2017
10.40
355,210 10.22 10.44 10.22 279,070 0 6.4
02/11/2017
10.22
180,970 10.08 10.24 9.86 159,920 1,200 3.5
01/11/2017
10.08
22,690 10.28 10.44 10.04 0 0 0
31/10/2017
10.28
103,670 10.08 10.35 9.97 460,000 0 10.1
30/10/2017
10.08
162,420 10.26 10.26 10.08 0 0 0
27/10/2017
10.26
35,800 10.13 10.44 10.08 0 0 0
26/10/2017
10.13
19,900 10.35 10.53 10.08 0 0 0
25/10/2017
10.35
33,950 10.08 10.44 10.04 0 3,000 -0.1
24/10/2017
10.08
45,900 10.13 10.22 9.90 0 0 0
23/10/2017
10.13
133,710 10.40 10.44 10.13 0 0 0
20/10/2017
10.40
110,200 10.58 10.76 10.35 3,200 0 0.1
19/10/2017
10.58
119,720 10.64 10.80 10.58 0 0 0
18/10/2017
10.64
184,730 10.62 10.80 10.62 0 0 0
17/10/2017
10.62
201,570 10.67 10.89 10.62 0 0 0
16/10/2017
10.67
160,150 10.80 11.00 10.58 0 0 0
13/10/2017
10.80
445,810 10.31 10.89 10.40 0 0 0
12/10/2017
10.31
101,170 10.35 10.53 10.31 0 0 0
11/10/2017
10.35
184,710 10.53 10.76 10.35 0 0 0
10/10/2017
10.53
116,300 10.17 10.53 10.19 0 1,480 -0.0
09/10/2017
10.17
75,270 10.26 10.28 10.08 0 0 0
06/10/2017
10.26
89,060 10.26 10.35 10.13 0 20 -0.0
05/10/2017
10.26
33,040 10.35 10.35 10.17 0 0 0
04/10/2017
10.35
65,800 10.01 10.35 9.90 0 0 0
03/10/2017
10.01
83,080 10.06 10.19 10.01 0 0 0
02/10/2017
10.06
47,760 10.04 10.22 9.99 10 0 0.0
29/09/2017
10.04
58,540 10.13 10.22 9.95 10 0 0.0
28/09/2017
10.13
100,920 10.22 10.40 10.13 0 0 0
27/09/2017
10.22
154,490 10.42 10.42 10.17 0 0 0
26/09/2017
10.42
80,380 10.35 10.42 10.24 0 0 0
25/09/2017
10.35
114,510 10.58 10.62 10.35 0 0 0
22/09/2017
10.58
282,790 10.64 10.78 10.53 0 56,970 -1.3
21/09/2017
10.64
238,120 10.62 10.71 10.58 0 105,590 -2.5
20/09/2017
10.62
95,230 10.67 10.76 10.62 0 37,050 -0.9
19/09/2017
10.67
189,590 10.82 10.85 10.19 0 0 0
18/09/2017
10.82
111,300 10.80 10.94 10.76 10 0 0.0
15/09/2017
10.80
73,520 10.71 10.85 10.67 0 0 0
14/09/2017
10.71
128,700 10.85 10.91 10.67 0 0 0
13/09/2017
10.85
102,560 10.64 11.00 10.64 0 0 0
12/09/2017
10.64
107,480 10.71 10.76 10.58 1,000 0 0.0
11/09/2017
10.71
166,910 10.80 10.98 10.71 0 0 0
08/09/2017
10.80
268,450 10.62 10.80 10.64 0 0 0
07/09/2017
10.62
278,780 10.44 10.76 10.40 3,000 0 0.1
06/09/2017
10.44
104,870 10.49 10.53 10.37 0 210 -0.0
05/09/2017
10.49
171,200 10.60 10.69 10.35 10 0 0.0
01/09/2017
10.60
123,020 10.53 10.73 10.40 0 0 0
31/08/2017
10.53
383,670 10.26 10.94 10.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |