CTCP Đầu tư Thương mại SMC (smc)

9.80
0.26
(2.73%)
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
9.54
10.25
9.54
2 tháng
(2026-08-05) 		-0.81 -7.50% 3,129,000 1,300 0
9.54
10.80
9.54
3 tháng
(2026-07-06) 		-0.61 -5.75% 7,711,700 1,300 0
9.50
11.05
9.54
6 tháng
(2026-04-07) 		-2.26 -18.45% 25,144,500 1,300 0
9.50
14.15
9.54
12 tháng
(2025-10-09) 		-2.86 -22.26% 71,257,800 1,300 0
9.50
14.45
9.54
24 tháng
(2024-10-14) 		2.97 42.31% 256,863,200 1,300 0
5.70
16.80
9.54
36 tháng
(2023-10-20) 		-1.31 -11.59% 488,229,400 1,300 0
5.70
20.20
9.54
60 tháng
(2021-11-01) 		-32.35 -76.40% 678,078,100 1,300 0
5.70
42.74
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
10.70
 245,100 10.75 10.80 10.60 0 0 0
09/06/2026
10.75
 143,700 10.80 10.80 10.65 0 0 0
08/06/2026
10.75
 189,600 10.60 10.80 10.60 0 0 0
05/06/2026
10.75
 193,600 11.05 11.10 10.75 0 0 0
04/06/2026
11.05
 170,300 11.15 11.15 10.95 0 0 0
03/06/2026
11.15
 217,100 10.95 11.20 10.95 0 0 0
02/06/2026
10.95
 228,200 11.20 11.20 10.90 0 0 0
01/06/2026
11.20
 213,200 11.20 11.40 11.15 0 0 0
29/05/2026
11.15
 202,800 11.20 11.25 11.10 0 0 0
28/05/2026
11.25
 226,700 11.25 11.45 11.25 0 0 0
27/05/2026
11.45
 216,100 11.50 11.50 11.30 0 0 0
26/05/2026
11.50
 197,400 11.60 11.70 11.45 0 0 0
25/05/2026
11.70
 164,100 11.25 11.70 11.25 0 0 0
22/05/2026
11.60
 286,100 11.30 11.65 11.30 0 0 0
21/05/2026
11.50
 189,300 11.50 11.70 11.35 0 0 0
20/05/2026
11.40
 294,300 11.50 11.75 10.90 0 0 0
19/05/2026
11.70
 239,600 11.80 11.80 11.60 0 0 0
18/05/2026
11.80
 245,200 11.50 11.80 11.50 0 0 0
15/05/2026
11.70
 361,300 12 12.10 11.70 0 0 0
14/05/2026
11.75
 240,500 11.75 11.90 11.70 0 0 0
13/05/2026
11.75
 358,300 11.70 11.80 11.55 0 0 0
12/05/2026
11.75
 258,900 11.85 12 11.70 0 0 0
11/05/2026
11.90
 233,400 12.30 12.30 11.90 0 0 0
08/05/2026
12.15
 256,100 12.50 12.50 12 0 0 0
07/05/2026
12.60
 188,300 12.90 12.90 12.50 0 0 0
06/05/2026
12.80
 263,800 12.75 12.85 12.65 0 0 0
05/05/2026
12.80
 202,500 12.85 12.90 12.65 0 0 0
04/05/2026
12.85
 249,600 12.90 13.10 12.80 0 0 0
29/04/2026
12.70
 279,100 12.90 12.90 12.55 0 0 0
28/04/2026
12.85
 230,800 13 13 12.80 0 0 0
24/04/2026
13
 359,400 12.85 13 12.65 0 0 0
23/04/2026
12.75
 377,000 13.15 13.30 12.70 0 0 0
22/04/2026
13.15
 229,200 13.40 13.50 13.15 0 0 0
21/04/2026
13.40
 313,600 13.50 13.70 13.40 0 0 0
20/04/2026
13.45
 342,600 13.40 13.60 13.25 0 0 0
17/04/2026
13.25
 293,300 13.50 13.55 13.25 0 0 0
16/04/2026
13.50
 316,700 13.95 13.95 13.45 0 0 0
15/04/2026
13.80
 249,300 14.25 14.25 13.80 0 0 0
14/04/2026
14.15
 910,700 13.60 14.15 13.45 0 0 0
13/04/2026
13.50
 375,900 13 13.75 13 0 0 0
10/04/2026
13.35
 1,088,900 13.10 13.35 12.55 0 0 0
09/04/2026
12.50
 265,700 12.55 12.65 12.40 0 0 0
08/04/2026
12.50
 294,000 12.25 12.90 12.25 0 0 0
07/04/2026
12.25
 165,700 12.30 12.30 11.95 0 0 0
06/04/2026
12.30
 184,700 12.60 12.65 12.30 0 0 0
03/04/2026
12.60
 1,170,700 12.80 13 12.60 0 0 0
02/04/2026
12.80
 1,379,300 12.70 13 12.50 0 0 0
01/04/2026
12.70
 1,352,900 13.35 13.35 12.55 0 0 0
31/03/2026
12.50
 846,600 12 12.50 11.80 0 0 0
30/03/2026
11.70
 254,600 11.20 11.75 11.05 0 0 0
27/03/2026
11.20
 86,400 11 11.20 10.90 0 0 0
26/03/2026
10.95
 34,500 11 11.15 10.95 0 0 0
25/03/2026
11.15
 61,900 11 11.15 11 0 0 0
24/03/2026
10.85
 76,200 11.20 11.20 10.85 0 0 0
23/03/2026
10.85
 88,600 11.10 11.10 10.65 0 0 0
20/03/2026
10.95
 126,000 10.95 11.10 10.90 0 0 0
19/03/2026
10.90
 133,300 10.85 10.95 10.85 0 0 0
18/03/2026
10.95
 167,800 11.20 11.20 10.95 0 0 0
17/03/2026
11.10
 132,000 11 11.40 10.95 0 0 0
16/03/2026
11
 151,700 11.40 11.40 10.90 0 0 0
13/03/2026
10.90
 249,200 10.70 11.15 10.70 0 0 0
12/03/2026
10.70
 126,300 10.95 10.95 10.70 0 0 0
11/03/2026
10.95
 196,600 10.60 10.95 10.55 0 0 0
10/03/2026
10.55
 256,900 11.20 11.20 10.55 0 0 0
09/03/2026
10.50
 309,300 10.50 10.70 10.50 0 0 0
06/03/2026
11.25
 118,500 11.50 11.60 11.20 0 0 0
05/03/2026
11.50
 304,700 11.95 12.10 11.50 0 0 0
04/03/2026
11.55
 196,600 11.60 11.90 11.45 0 0 0
03/03/2026
11.60
 158,900 11.80 12 11.60 0 0 0
02/03/2026
11.90
 232,700 11.75 12.20 11.75 0 0 0
27/02/2026
12.15
 623,700 12.70 12.70 12 0 0 0
26/02/2026
12.70
 187,700 12.80 13 12.60 0 0 0
25/02/2026
12.80
 261,400 12.80 13.20 12.80 0 0 0
24/02/2026
12.80
 193,100 12.65 12.95 12.50 0 0 0
23/02/2026
12.60
 265,900 12.35 12.75 12.35 0 0 0
13/02/2026
12.35
 358,500 12.40 12.55 12 0 0 0
12/02/2026
12.40
 170,700 12.55 12.90 12.40 0 0 0
11/02/2026
12.50
 271,800 12.60 12.70 12.50 0 0 0
10/02/2026
12.50
 135,800 12.50 12.70 12.40 0 0 0
09/02/2026
12.55
 307,600 12.60 12.85 12.50 0 0 0
06/02/2026
12.80
 566,500 12.90 13.50 12.80 0 0 0
05/02/2026
13.40
 317,900 14 14 13.35 0 0 0
04/02/2026
13.65
 657,800 13.65 14.30 13.50 0 0 0
03/02/2026
13.65
 533,500 13.45 13.90 13.30 0 0 0
02/02/2026
13.45
 953,300 14.75 15.20 13.45 0 0 0
30/01/2026
14.45
 900,100 14.35 14.80 13.95 0 0 0
29/01/2026
14.05
 633,700 13.60 14.05 13.25 0 0 0
28/01/2026
13.20
 209,800 12.80 13.20 12.80 0 0 0
27/01/2026
12.90
 272,300 12.80 13.25 12.80 0 0 0
26/01/2026
12.80
 670,400 13.25 13.55 12.70 0 0 0
23/01/2026
13.65
 440,000 13.95 13.95 13.40 0 0 0
22/01/2026
13.85
 368,300 14.05 14.05 13.75 0 0 0
21/01/2026
13.85
 196,600 14 14.05 13.75 0 0 0
20/01/2026
14.10
 676,900 13.80 14.50 13.70 0 0 0
19/01/2026
13.75
 299,400 14.10 14.20 13.65 0 0 0
16/01/2026
13.80
 427,500 14.25 14.25 13.70 0 0 0
15/01/2026
14.05
 495,800 14.10 14.40 13.95 0 0 0
14/01/2026
14.10
 524,400 13.85 14.15 13.80 0 0 0
13/01/2026
13.85
 631,900 13.55 14.40 13.55 0 0 0
12/01/2026
13.50
 361,600 13.40 13.75 13 0 0 0

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