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
(2025-11-19) 		-0.05 -0.37% 7,052,700 241,400 3.1
12.55
14.30
13.75
2 tháng
(2025-10-20) 		2.60 23.74% 16,871,100 246,200 3.2
10.50
14.30
13.75
3 tháng
(2025-09-22) 		-2.60 -16.10% 28,939,800 364,400 5.0
10.50
16.80
13.75
6 tháng
(2025-06-23) 		3 28.44% 66,033,500 581,300 8.1
10.20
16.80
13.75
12 tháng
(2024-12-24) 		5.34 65.04% 172,735,400 382,094 5.4
5.70
16.80
13.75
24 tháng
(2024-01-02) 		3.30 32.20% 424,243,000 1,017,369 12.6
5.70
20.20
13.75
36 tháng
(2023-01-04) 		3.35 32.84% 543,941,200 916,088 7.3
5.70
20.20
13.75
60 tháng
(2021-01-14) 		-2.39 -14.99% 784,872,800 -6,607,842 -245.6
5.70
45.01
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2018
12.11
 630 12.11 12.15 12.11 0 0 0
17/05/2018
12.11
 4,810 12.29 12.29 11.93 0 0 0
16/05/2018
12.29
 130 12.15 12.35 11.70 0 0 0
15/05/2018
12.15
 7,150 12.02 12.24 12.02 0 0 0
14/05/2018
12.02
 300 12.02 12.02 12.02 0 0 0
11/05/2018
12.02
 5,430 12.13 12.29 11.79 0 0 0
10/05/2018
12.13
 2,400 12.13 12.15 11.75 0 0 0
09/05/2018
12.13
 3,380 12.15 12.15 11.70 0 0 0
08/05/2018
12.15
 2,020 12.24 12.24 11.75 0 0 0
07/05/2018
12.24
 2,420 12.31 12.31 12.15 0 0 0
04/05/2018
12.31
 7,240 12.15 12.38 11.79 0 0 0
03/05/2018
12.15
 13,080 12.15 12.38 11.75 0 150 -0.0
02/05/2018
12.15
 3,330 12.38 12.38 12.15 580 200 0.0
27/04/2018
12.38
 2,960 12.15 12.38 11.57 0 0 0
26/04/2018
12.15
 36,120 12.15 12.51 11.70 0 0 0
24/04/2018
12.15
 3,410 12.24 12.56 12.15 0 1,550 -0.0
23/04/2018
12.24
 4,250 12.60 12.60 12.24 0 0 0
20/04/2018
12.60
 4,200 12.15 12.60 12.38 0 0 0
19/04/2018
12.15
 14,100 12.33 12.60 12.02 0 500 -0.0
18/04/2018
12.33
 1,720 12.33 12.42 12.29 0 0 0
17/04/2018
12.33
 6,300 12.38 12.38 12.22 0 0 0
16/04/2018
12.38
 11,860 12.38 12.60 12.15 0 0 0
13/04/2018
12.38
 850 12.56 12.60 12.33 0 0 0
12/04/2018
12.56
 10,530 12.56 12.60 12.15 0 0 0
11/04/2018
12.56
 3,830 12.60 12.60 12.40 0 0 0
10/04/2018
12.60
 46,030 12.78 12.78 12.47 0 0 0
09/04/2018
12.78
 5,460 12.96 12.96 12.47 2,000 0 0.1
06/04/2018
12.96
 580 12.96 12.96 12.42 0 0 0
05/04/2018
12.96
 15,910 12.67 12.96 12.51 3,530 0 0.1
04/04/2018
12.67
 29,080 12.60 12.83 12.47 24,170 700 0.7
03/04/2018
12.60
 102,440 12.60 12.65 12.49 98,320 0 2.8
02/04/2018
12.60
 16,290 12.65 12.65 12.42 0 0 0
30/03/2018
12.65
 13,500 12.78 12.78 12.60 700 0 0.0
29/03/2018
12.78
 9,660 12.78 12.83 12.60 0 0 0
28/03/2018
12.78
 24,630 12.74 12.78 12.60 0 0 0
27/03/2018
12.74
 32,640 13.19 13.23 12.74 500 3,380 -0.1
26/03/2018
13.19
 18,280 12.85 13.50 12.85 0 0 0
23/03/2018
12.85
 115,100 12.60 12.85 12.42 0 0 0
22/03/2018
12.60
 48,380 12.29 12.65 12.24 41,120 0 1.1
21/03/2018
12.29
 26,400 12.47 12.47 12.24 0 3,220 -0.1
20/03/2018
12.47
 13,290 12.51 12.51 12.15 500 0 0.0
19/03/2018
12.51
 19,720 12.47 12.56 12.33 1,400 0 0.0
16/03/2018
12.47
 27,490 12.38 12.60 12.29 0 2,200 -0.1
15/03/2018
12.38
 9,920 12.62 12.62 12.38 0 0 0
14/03/2018
12.62
 27,590 12.65 12.67 12.42 0 8,070 -0.2
13/03/2018
12.65
 15,230 12.65 12.74 12.56 530 0 0.0
12/03/2018
12.65
 43,680 12.40 12.78 12.65 0 0 0
09/03/2018
12.40
 27,950 12.24 12.42 12.20 0 10 -0.0
08/03/2018
12.24
 3,040 12.06 12.51 12.24 0 0 0
07/03/2018
12.06
 17,080 12.06 12.60 12.06 0 0 0
06/03/2018
12.06
 29,900 12.60 12.74 12.06 0 0 0
05/03/2018
12.60
 63,260 12.83 12.83 12.38 50,200 90 1.4
02/03/2018
12.83
 3,080 13.01 13.01 12.60 0 0 0
01/03/2018
13.01
 43,750 12.67 13.05 12.60 13,830 0 0.4
28/02/2018
12.67
 55,250 12.38 12.67 12.22 47,560 0 1.3
27/02/2018
12.38
 116,050 12.69 12.69 12.38 100,000 0 2.8
26/02/2018
12.69
 103,770 12.56 12.71 12.24 90,710 0 2.5
23/02/2018
12.56
 21,710 12.51 12.60 12.51 0 0 0
22/02/2018
12.51
 24,580 12.71 12.71 12.33 0 0 0
21/02/2018
12.71
 8,520 12.60 12.87 12.60 6,280 0 0.2
13/02/2018
12.60
 9,030 12.35 12.74 12.35 4,860 0 0.1
12/02/2018
12.35
 8,300 11.84 12.42 11.59 10 0 0.0
09/02/2018
11.84
 28,870 12.51 12.51 11.72 0 0 0
08/02/2018
12.51
 11,870 12.38 13.01 12.15 0 0 0
07/02/2018
12.38
 30,710 12.06 12.60 12.22 0 0 0
06/02/2018
12.06
 95,020 12.60 12.60 11.72 30,000 0 0.8
05/02/2018
12.60
 115,640 13.05 13.12 12.60 85,600 1,000 2.4
02/02/2018
13.05
 3,060 13.05 13.14 12.87 0 0 0
01/02/2018
13.05
 86,680 13.05 13.07 12.74 83,340 0 2.4
31/01/2018
13.05
 101,850 13.05 13.14 13.05 55,000 0 1.6
30/01/2018
13.05
 86,560 13.05 13.10 12.96 68,080 0 2.0
29/01/2018
13.05
 134,020 12.83 13.23 12.69 120,650 450 3.5
26/01/2018
12.83
 89,110 12.17 12.83 12.11 54,300 0 1.5
25/01/2018
12.17
 153,120 12.29 12.56 12.06 35,190 7,000 0.8
22/01/2018
12.29
 86,590 12.80 12.83 12.15 0 5,330 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |