CTCP Đầu tư Thương mại SMC (smc)

6.95
-0.04
(-0.57%)
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
(2024-10-21) 		-0.05 -0.71% 14,509,900 20,000 0.1
6.69
7.61
6.99
2 tháng
(2024-09-23) 		-0.66 -8.63% 30,858,100 -9,600 -0.2
6.15
8.10
6.99
3 tháng
(2024-08-22) 		-4.31 -38.14% 50,230,200 -101,300 -1.4
6.15
11.30
6.99
6 tháng
(2024-05-24) 		-6.36 -47.64% 163,706,900 662,600 7.5
6.15
20.20
6.99
12 tháng
(2023-11-27) 		-3.01 -30.10% 242,201,300 654,300 7.4
6.15
20.20
6.99
24 tháng
(2022-12-01) 		-3.31 -32.14% 363,521,900 552,160 2.0
6.15
20.20
6.99
36 tháng
(2021-12-06) 		-27.15 -79.53% 420,947,600 -59,611 -20.8
6.15
37.82
6.99
60 tháng
(2019-12-17) 		-0.51 -6.86% 618,196,270 -7,375,751 -260.3
6.15
45.01
6.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
19.45
 2,694,400 18.25 19.45 18.10 0 0 0
01/07/2024
18.20
 856,200 18.15 18.45 18 0 0 0
28/06/2024
18.15
 2,102,900 18.10 18.40 17.40 0 0 0
27/06/2024
18.05
 1,429,000 18.80 19.30 18.05 0 40,200 -0.7
26/06/2024
18.05
 4,617,400 17.90 18.20 17.60 0 12,200 -0.2
25/06/2024
17.90
 1,476,400 17.50 17.95 17.25 0 0 0
24/06/2024
17.75
 3,751,800 17.45 18.25 17.40 0 0 0
21/06/2024
17.35
 1,902,200 16.30 17.35 16.10 0 0 0
20/06/2024
16.25
 1,333,500 15.75 16.40 15.50 0 1,000 -0.0
19/06/2024
15.65
 1,545,000 15.10 15.65 14.85 0 32,900 -0.5
18/06/2024
15.10
 1,091,300 15.20 15.20 15 0 4,500 -0.1
17/06/2024
15
 2,169,600 14.25 15 13.80 0 0 0
14/06/2024
14.05
 790,700 14.50 15 14.05 0 2,300 -0.0
13/06/2024
14.75
 756,900 15.10 15.10 14.55 0 0 0
12/06/2024
15.05
 578,400 15.20 15.20 14.90 0 78,400 -1.2
11/06/2024
15
 1,928,400 14.40 15.10 14.30 0 400 -0.0
10/06/2024
14.15
 625,500 14 14.15 13.90 0 0 0
07/06/2024
14.10
 415,700 14.10 14.10 13.75 0 0 0
06/06/2024
14.10
 398,900 14 14.40 13.90 0 0 0
05/06/2024
14
 566,900 13.90 14.25 13.85 0 0 0
04/06/2024
14
 852,400 13.85 14.40 13.85 0 0 0
03/06/2024
13.80
 584,900 14.15 14.20 13.80 0 0 0
31/05/2024
14.15
 814,100 13.90 14.15 13.70 0 4,300 -0.1
30/05/2024
14
 1,654,500 13.35 14 12.60 0 0 0
29/05/2024
13.40
 648,100 13.60 13.85 13.40 0 0 0
28/05/2024
13.60
 836,600 13.20 13.60 13.20 0 0 0
27/05/2024
13.30
 480,800 13.35 13.35 13 0 300 -0.0
24/05/2024
13.35
 1,247,000 13.80 13.80 12.90 0 100 -0.0
23/05/2024
13.85
 776,400 13.90 13.95 13.60 0 0 0
22/05/2024
14
 1,549,900 13.70 14 13.30 0 0 0
21/05/2024
13.60
 1,109,300 13.70 13.70 13.45 0 0 0
20/05/2024
13.75
 1,423,700 13.80 13.80 13.40 0 2,000 -0.0
17/05/2024
13.55
 1,727,700 13.40 13.55 13.20 0 0 0
16/05/2024
13.50
 748,000 13.60 13.60 13.35 0 0 0
15/05/2024
13.50
 2,179,400 13.30 13.55 13.10 0 0 0
14/05/2024
13.20
 1,025,400 13.30 13.30 12.90 0 0 0
13/05/2024
13.35
 1,927,400 13.10 13.40 12.80 0 0 0
10/05/2024
12.90
 1,205,600 12.10 12.90 11.80 0 0 0
09/05/2024
12.10
 815,000 12.40 12.45 11.90 0 0 0
08/05/2024
12.05
 914,300 12 12.10 11.50 0 0 0
07/05/2024
12.10
 391,900 12.15 12.15 11.90 0 0 0
06/05/2024
12.10
 739,000 11.90 12.15 11.85 0 0 0
03/05/2024
11.90
 507,700 11.80 11.95 11.70 0 0 0
02/05/2024
11.80
 329,700 12.05 12.05 11.70 0 0 0
26/04/2024
12.05
 551,500 11.90 12.20 11.70 0 0 0
25/04/2024
12.20
 963,000 12.35 12.50 11.80 0 0 0
24/04/2024
12.20
 1,751,400 11.75 12.20 11.65 0 0 0
23/04/2024
11.75
 536,700 12 12.05 11.50 0 0 0
22/04/2024
12
 1,057,500 11.20 12 11.10 0 0 0
19/04/2024
11.25
 954,200 11.40 11.40 10.65 0 0 0
17/04/2024
11.40
 2,997,400 10.95 11.40 10.90 0 0 0
16/04/2024
10.70
 1,667,000 10 10.70 9.65 0 0 0
15/04/2024
10
 1,067,800 10.65 10.70 10 0 0 0
12/04/2024
10.75
 586,500 10.75 10.85 10.70 0 0 0
11/04/2024
10.75
 660,800 10.50 10.90 10.45 0 0 0
10/04/2024
10.70
 440,700 10.80 10.90 10.65 0 0 0
09/04/2024
10.75
 466,100 10.45 10.80 10.45 0 0 0
08/04/2024
10.45
 635,700 10.75 10.75 10.45 0 0 0
05/04/2024
10.70
 1,952,900 10.70 11 10.50 0 0 0
04/04/2024
11.15
 1,005,300 11.40 11.55 11.15 0 0 0
03/04/2024
11.50
 687,000 11.75 11.80 11.50 0 0 0
02/04/2024
11.70
 1,251,000 11.60 11.90 11.40 0 0 0
01/04/2024
11.60
 1,637,500 11.80 12 11.45 0 0 0
29/03/2024
11.90
 723,900 12.10 12.20 11.90 0 0 0
28/03/2024
12.20
 530,800 12.40 12.40 12.05 0 0 0
27/03/2024
12.25
 1,647,000 12.15 12.55 12 0 0 0
26/03/2024
11.75
 838,400 11.70 11.85 11.70 0 0 0
25/03/2024
11.70
 1,687,100 12.15 12.25 11.60 0 0 0
22/03/2024
12.15
 893,500 12.30 12.35 11.90 0 0 0
21/03/2024
12.05
 810,900 12.05 12.45 12 0 0 0
20/03/2024
12.15
 272,800 12.25 12.40 12.05 0 0 0
19/03/2024
12.20
 1,079,100 11.80 12.60 11.50 0 0 0
18/03/2024
11.80
 1,417,000 12.25 12.25 11.40 0 0 0
15/03/2024
12.25
 694,100 12.40 12.40 12 0 0 0
14/03/2024
12.10
 794,200 12.50 12.50 12 0 0 0
13/03/2024
12.40
 1,039,800 12.60 12.65 12.20 0 0 0
12/03/2024
12.35
 1,511,200 11.60 12.35 11.55 0 0 0
11/03/2024
11.55
 828,200 12.05 12.05 11.50 0 0 0
08/03/2024
12
 2,467,300 11.60 12.05 11.55 0 0 0
07/03/2024
11.30
 1,384,500 10.95 11.30 10.75 0 0 0
06/03/2024
10.50
 387,500 10.65 10.65 10.45 0 0 0
05/03/2024
10.55
 376,900 10.55 10.70 10.50 0 0 0
04/03/2024
10.60
 356,100 10.65 10.70 10.60 0 0 0
01/03/2024
10.60
 271,700 10.40 10.60 10.40 0 0 0
29/02/2024
10.40
 195,400 10.65 10.65 10.35 0 0 0
28/02/2024
10.60
 161,100 10.70 10.80 10.45 0 0 0
27/02/2024
10.70
 567,800 10.50 10.85 10.40 0 0 0
26/02/2024
10.50
 255,400 10.30 10.50 10.15 0 0 0
23/02/2024
10.30
 428,100 10.55 10.60 10.30 0 0 0
22/02/2024
10.50
 192,200 10.35 10.50 10.35 0 0 0
21/02/2024
10.45
 209,400 10.50 10.55 10.35 0 0 0
20/02/2024
10.55
 233,100 10.65 10.65 10.45 0 0 0
19/02/2024
10.65
 263,300 10.55 10.70 10.45 0 0 0
16/02/2024
10.55
 168,600 10.50 10.55 10.40 0 0 0
15/02/2024
10.50
 300,000 10.30 10.60 10.30 0 0 0
07/02/2024
10.25
 179,700 10.40 10.40 10.20 0 0 0
06/02/2024
10.40
 194,200 10.15 10.40 10.15 0 0 0
05/02/2024
10.15
 401,800 10.30 10.35 10.15 0 0 0
02/02/2024
10.45
 154,700 10.45 10.60 10.40 0 0 0
01/02/2024
10.40
 389,000 10.50 10.65 10.35 0 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |