CTCP Đầu tư Thương mại SMC (smc)

6.76
-0.06
(-0.88%)

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
(2024-10-23)
-0.79 -10.38% 12,114,700 -111,600 -0.8
6.69
7.61
6.82
2 tháng
(2024-09-23)
-0.83 -10.85% 31,196,000 -17,100 -0.2
6.15
8.10
6.82
3 tháng
(2024-08-26)
-4.18 -38% 46,769,200 34,100 0.2
6.15
11.05
6.82
6 tháng
(2024-05-27)
-6.48 -48.72% 162,797,800 655,200 7.4
6.15
20.20
6.82
12 tháng
(2023-11-28)
-3.33 -32.81% 242,301,000 646,800 7.3
6.15
20.20
6.82
24 tháng
(2022-12-05)
-4.48 -39.65% 362,627,000 544,660 1.9
6.15
20.20
6.82
36 tháng
(2021-12-08)
-29.69 -81.32% 420,236,000 -109,111 -22.7
6.15
37.82
6.82
60 tháng
(2019-12-19)
-0.79 -10.44% 618,496,980 -7,380,081 -260.3
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)
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
30/08/2017
10.26
442,590 9.61 10.26 9.61 0 0 0
29/08/2017
9.61
48,140 9.90 9.90 9.61 0 1,000 -0.0
28/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/08/2017
9.90
24,860 9.90 9.90 9.70 0 0 0
25/08/2017
9.90
116,190 9.46 9.90 9.46 0 0 0
24/08/2017
9.46
25,470 9.44 9.68 9.44 120 0 0.0
23/08/2017
9.44
23,870 9.57 9.68 9.42 70 0 0.0
22/08/2017
9.57
34,910 9.57 9.81 9.46 300 0 0.0
21/08/2017
9.57
47,080 9.68 9.72 9.57 39,100 0 0.9
18/08/2017
9.68
119,750 9.55 9.77 9.33 20,000 0 0.4
17/08/2017
9.55
76,060 9.86 9.90 9.55 35,570 0 0.8
16/08/2017
9.86
102,630 9.79 9.92 9.68 0 0 0
15/08/2017
9.79
191,190 9.53 10.03 9.55 76,230 0 1.7
14/08/2017
9.53
79,320 9.26 9.53 9.28 500 500 -0.0
11/08/2017
9.26
69,540 9.09 9.33 8.93 13,500 0 0.3
10/08/2017
9.09
55,600 9.04 9.15 9.04 7,930 0 0.2
09/08/2017
9.04
91,140 9.17 9.24 9.02 17,490 0 0.4
08/08/2017
9.17
139,800 9.46 9.59 9.11 49,520 0 1.0
07/08/2017
9.46
69,270 9.24 9.50 9.24 0 0 0
04/08/2017
9.24
104,490 9.02 9.37 8.98 21,780 0 0.4
03/08/2017
9.02
95,390 8.84 9.02 8.87 0 0 0
02/08/2017
8.84
111,780 9.02 9.02 8.84 0 0 0
01/08/2017
9.02
54,120 9.02 9.04 8.89 0 0 0
31/07/2017
9.02
24,390 9.02 9.04 8.91 0 0 0
28/07/2017
9.02
129,730 8.98 9.09 8.80 0 30 -0.0
27/07/2017
8.98
53,030 9.17 9.20 8.98 6,000 0 0.1
26/07/2017
9.17
52,650 8.89 9.22 8.89 0 0 0
25/07/2017
8.89
85,890 8.98 9.24 8.89 0 0 0
24/07/2017
8.98
61,480 9.15 9.15 8.98 0 0 0
21/07/2017
9.15
37,110 9.24 9.37 9.15 0 0 0
20/07/2017
9.24
41,790 9.20 9.24 9.02 0 0 0
19/07/2017
9.20
79,130 9.09 9.24 9.09 0 0 0
18/07/2017
9.09
82,060 9.35 9.44 9.09 0 0 0
17/07/2017
9.35
100,410 9.59 9.59 9.33 0 540 -0.0
14/07/2017
9.59
98,000 9.72 9.77 9.59 7,790 0 0.2
13/07/2017
9.72
136,020 9.90 9.90 9.64 12,210 0 0.3
12/07/2017
9.90
147,920 10.01 10.21 9.90 0 0 0
11/07/2017
10.01
350,900 9.37 10.01 9.42 6,930 0 0.2
10/07/2017
9.37
378,850 9.99 9.99 9.31 10 0 0.0
07/07/2017
9.99
162,500 10.43 10.47 9.99 0 0 0
06/07/2017
10.43
272,660 10.43 10.65 10.43 0 0 0
05/07/2017
10.43
72,030 10.38 10.52 10.16 0 0 0
04/07/2017
10.38
309,430 10.10 10.45 10.05 0 500 -0.0
03/07/2017
10.10
205,250 10.08 10.25 9.90 0 0 0
30/06/2017
10.08
53,050 10.08 10.10 9.94 0 1,470 -0.0
29/06/2017
10.08
263,250 9.64 10.21 9.50 0 0 0
28/06/2017
9.64
195,600 9.90 9.94 9.46 0 0 0
27/06/2017
9.90
211,480 9.72 10.12 9.77 1,490 0 0.0
26/06/2017
9.72
482,010 9.11 9.72 9.09 0 0 0
23/06/2017
9.11
142,890 9.09 9.11 9.02 0 0 0
22/06/2017
9.09
64,220 9.11 9.20 9.06 0 20 -0.0
21/06/2017
9.11
89,260 9.06 9.15 9.02 3,200 0 0.1
20/06/2017
9.06
134,960 9.13 9.20 9.06 0 0 0
19/06/2017
9.13
65,300 9.15 9.17 9.09 0 0 0
16/06/2017
9.15
68,080 9.06 9.15 9.00 10 0 0.0
15/06/2017
9.06
80,550 9.06 9.15 9.02 500 0 0.0
14/06/2017
9.06
66,200 9.20 9.24 9.06 0 0 0
13/06/2017
9.20
68,600 9.13 9.22 9.06 0 0 0
12/06/2017
9.13
72,450 9.24 9.24 9.11 0 0 0
09/06/2017
9.24
133,640 9.24 9.37 9.15 0 0 0
08/06/2017
9.24
164,090 9.11 9.37 9.11 0 0 0
07/06/2017
9.11
149,570 8.93 9.46 8.93 0 0 0
06/06/2017
8.93
103,660 9.04 9.06 8.80 0 0 0
05/06/2017
9.04
70,270 9.15 9.15 9.02 10 0 0.0
02/06/2017
9.15
59,690 9.20 9.24 9.02 0 0 0
01/06/2017
9.20
93,050 9.24 9.42 9.02 0 0 0
31/05/2017
9.24
81,480 9.24 9.46 9.09 0 200 -0.0
30/05/2017
9.24
52,380 9.33 9.33 9.11 0 0 0
29/05/2017
9.33
60,960 9.37 9.48 9.24 0 0 0
26/05/2017
9.37
75,000 9.28 9.55 9.33 200 0 0.0
25/05/2017
9.28
137,480 8.93 9.46 8.93 0 0 0
24/05/2017
8.93
85,070 8.89 8.93 8.78 0 50 -0.0
23/05/2017
8.89
75,200 8.82 9.02 8.82 0 500 -0.0
22/05/2017
8.82
130,850 8.87 9.02 8.82 0 0 0
19/05/2017
8.87
61,290 8.87 9.15 8.82 0 0 0
18/05/2017
8.87
44,710 8.93 9.15 8.87 0 0 0
17/05/2017
8.93
236,630 9.06 9.20 8.80 0 0 0
16/05/2017
9.06
207,550 9.37 9.46 9.06 0 0 0
15/05/2017
9.37
132,760 9.59 9.64 9.35 0 2,500 -0.1
12/05/2017
9.59
111,270 9.75 9.90 9.59 0 2,000 -0.0
11/05/2017
9.75
84,690 9.64 9.81 9.50 0 260 -0.0
10/05/2017
9.64
159,500 9.46 9.79 9.37 0 1,000 -0.0
09/05/2017
9.46
70,280 9.42 9.57 9.33 150 6,000 -0.1
08/05/2017
9.42
75,880 9.50 9.55 9.37 0 0 0
05/05/2017
9.50
76,580 9.46 9.66 9.46 0 0 0
04/05/2017
9.46
110,630 9.37 9.57 8.82 0 900 -0.0
03/05/2017
9.37
115,120 9.68 9.72 9.24 0 3,740 -0.1
28/04/2017
9.68
88,950 9.90 10.01 9.68 0 0 0
27/04/2017
9.90
188,710 9.53 10.12 9.64 1,190 0 0.0
26/04/2017
9.53
228,510 8.91 9.53 8.89 500 0 0.0
25/04/2017
8.91
57,390 8.98 9.02 8.84 0 0 0
24/04/2017
8.98
44,550 9.11 9.24 8.98 0 0 0
21/04/2017
9.11
147,600 9.22 9.50 9.11 0 0 0
20/04/2017
9.22
153,590 9.59 9.86 9.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |