CTCP Đầu tư Thương mại SMC (smc)

13.75
0.20
(1.48%)
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
(2025-11-18) 		-0.20 -1.47% 7,250,800 217,800 2.8
12.55
14.30
13.55
2 tháng
(2025-10-20) 		2.45 22.37% 16,810,800 256,200 3.3
10.50
14.30
13.55
3 tháng
(2025-09-19) 		-2.75 -17.03% 30,310,500 342,700 4.6
10.50
16.80
13.55
6 tháng
(2025-06-23) 		2.85 27.01% 65,973,200 591,300 8.2
10.20
16.80
13.55
12 tháng
(2024-12-23) 		5.53 70.27% 173,465,800 371,994 5.4
5.70
16.80
13.55
24 tháng
(2023-12-29) 		3.15 30.73% 424,298,900 1,027,369 12.8
5.70
20.20
13.55
36 tháng
(2023-01-03) 		3.10 30.10% 544,153,900 926,088 7.4
5.70
20.20
13.55
60 tháng
(2021-01-13) 		-2.18 -13.99% 784,938,700 -6,594,142 -245.4
5.70
45.01
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2018
11.89
 43,250 12.54 12.54 11.89 0 0 0
04/10/2018
12.54
 9,780 12.72 12.78 11.89 0 10 -0.0
03/10/2018
12.72
 34,550 12.57 13.02 12.57 0 0 0
02/10/2018
12.57
 217,600 12.30 12.66 12.24 200,000 100 4.2
01/10/2018
12.30
 43,320 11.89 12.39 12.07 100 0 0.0
28/09/2018
11.89
 57,310 11.50 11.95 11.11 43,810 0 0.9
27/09/2018
11.50
 78,640 11.08 11.65 11.05 73,850 0 1.4
26/09/2018
11.08
 16,790 11.08 11.08 10.81 0 0 0
25/09/2018
11.08
 10,980 11.05 11.08 10.81 0 0 0
24/09/2018
11.05
 16,100 10.75 11.05 10.93 0 0 0
21/09/2018
10.75
 436,310 10.33 10.75 10.27 0 409,890 -7.1
20/09/2018
10.33
 53,110 10.39 10.39 10.33 0 41,990 -0.7
19/09/2018
10.39
 48,380 10.42 10.42 10.21 0 33,360 -0.6
18/09/2018
10.42
 20,760 10.42 10.87 10.39 0 14,760 -0.3
17/09/2018
10.42
 6,060 10.45 10.45 10.42 0 2,870 -0.1
14/09/2018
10.45
 7,010 10.45 10.45 10.36 0 5,010 -0.1
13/09/2018
10.45
 8,060 10.45 10.45 10.33 0 10 -0.0
12/09/2018
10.45
 19,120 10.45 10.45 10.30 0 10,060 -0.2
11/09/2018
10.45
 12,040 10.45 10.45 10.39 0 10,030 -0.2
10/09/2018
10.45
 53,020 10.45 10.72 10.45 0 50,000 -0.9
07/09/2018
10.45
 9,760 10.45 10.45 10.36 0 4,060 -0.1
06/09/2018
10.45
 16,600 10.45 10.45 10.27 0 10,040 -0.2
05/09/2018
10.45
 24,130 10.39 10.45 10.33 0 20,100 -0.4
04/09/2018
10.39
 4,750 10.45 10.45 10.33 0 250 -0.0
31/08/2018
10.45
 29,400 10.57 10.57 10.33 0 12,100 -0.2
30/08/2018
10.57
 22,440 10.75 10.75 10.57 0 15,000 -0.3
29/08/2018
10.75
 280 10.63 10.75 10.60 0 0 0
28/08/2018
10.63
 22,760 10.57 10.75 10.54 0 0 0
27/08/2018
10.57
 38,120 10.57 10.75 10.54 0 0 0
24/08/2018
10.57
 36,280 10.60 10.60 10.51 0 0 0
23/08/2018
10.60
 32,470 10.66 10.69 10.51 0 0 0
22/08/2018
10.66
 12,900 10.75 10.75 10.66 0 0 0
21/08/2018
10.75
 2,020 10.78 10.78 10.45 0 0 0
20/08/2018
10.78
 10 10.72 10.78 10.78 0 0 0
17/08/2018
10.72
 5,050 10.72 10.84 10.63 0 10 -0.0
16/08/2018
10.72
 10 10.63 10.72 10.72 0 0 0
15/08/2018
10.63
 17,360 10.66 10.66 10.54 0 0 0
14/08/2018
10.66
 26,070 10.60 10.75 10.60 10 0 0.0
13/08/2018
10.60
 25,790 10.75 10.75 10.36 0 0 0
10/08/2018
10.75
 20,030 10.72 10.75 10.69 0 0 0
09/08/2018
10.72
 15,160 10.63 10.75 10.57 0 0 0
08/08/2018
10.63
 5,200 10.66 10.75 10.42 0 0 0
07/08/2018
10.66
 1,880 10.63 10.78 10.63 0 0 0
06/08/2018
10.63
 6,090 10.63 10.69 10.51 0 0 0
03/08/2018
10.63
 1,730 10.57 10.69 10.45 690 0 0.0
02/08/2018
10.57
 6,200 10.51 10.69 10.21 0 0 0
01/08/2018
10.51
 40,410 10.69 10.72 10.33 0 0 0
31/07/2018
10.69
 2,120 10.72 10.72 10.33 0 0 0
30/07/2018
10.72
 21,160 10.75 10.75 10.21 0 0 0
27/07/2018
10.75
 70 10.78 11.23 10.48 0 0 0
26/07/2018
10.78
 11,490 10.87 10.87 10.36 600 0 0.0
25/07/2018
10.87
 15,040 10.90 10.90 10.75 0 0 0
24/07/2018
10.90
 22,100 11.02 11.02 10.48 20 0 0.0
23/07/2018
11.02
 2,080 10.99 11.29 10.66 0 0 0
20/07/2018
10.99
 10,350 11.14 11.35 10.75 0 0 0
19/07/2018
11.14
 14,600 11.29 11.29 10.75 0 0 0
18/07/2018
11.29
 9,840 11.05 11.29 11.05 0 0 0
17/07/2018
11.05
 10,950 11.11 11.11 10.57 240 0 0.0
16/07/2018
11.11
 6,080 10.99 11.29 10.69 0 500 -0.0
13/07/2018
10.99
 25,450 10.30 10.99 9.95 1,010 1,830 -0.0
12/07/2018
10.30
 6,200 9.97 10.42 9.97 0 0 0
11/07/2018
9.97
 15,090 10.63 10.75 9.92 0 0 0
10/07/2018
10.63
 21,220 10.75 10.75 10.36 0 0 0
09/07/2018
10.75
 15,040 11.20 11.20 10.42 0 10 -0.0
06/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
06/07/2018
11.20
 3,670 10.94 11.53 10.27 0 650 -0.0
05/07/2018
10.94
 21,150 11.52 11.59 10.94 0 0 0
04/07/2018
11.52
 28,160 11.25 11.81 11.25 2,250 0 0.1
03/07/2018
11.25
 4,930 11.48 11.48 11.07 160 0 0.0
02/07/2018
11.48
 5,710 11.48 11.50 11.43 2,300 0 0.1
29/06/2018
11.48
 11,530 11.66 11.66 11.23 0 0 0
28/06/2018
11.66
 5,410 11.48 11.66 11.48 0 0 0
27/06/2018
11.48
 40,880 11.61 12.11 10.85 0 0 0
26/06/2018
11.61
 47,820 11.66 11.75 11.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |