CTCP Đầu tư Thương mại SMC (smc)

6.82
0
(0%)
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
(2024-10-23) 		-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)
19/04/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2017
9.59
 118,990 9.59 9.90 9.55 0 0 0
18/04/2017
9.59
 192,660 9.59 9.66 8.95 0 0 0
17/04/2017
9.59
 71,280 9.68 9.89 9.53 0 0 0
14/04/2017
9.68
 166,090 10.02 10.02 9.68 0 0 0
13/04/2017
10.02
 68,650 9.98 10.32 10.00 0 0 0
12/04/2017
9.98
 384,850 10.67 10.67 9.94 0 47,950 -1.1
11/04/2017
10.67
 103,280 10.75 10.80 10.60 0 900 -0.0
10/04/2017
10.75
 75,860 10.88 10.97 10.75 0 0 0
07/04/2017
10.88
 79,920 10.88 10.99 10.80 230 0 0.0
05/04/2017
10.88
 97,290 11.10 11.14 10.84 200 4,800 -0.1
04/04/2017
11.10
 92,960 11.33 11.36 11.10 0 0 0
03/04/2017
11.33
 226,310 11.10 11.53 11.10 0 0 0
31/03/2017
11.10
 162,140 11.18 11.57 11.10 3,740 0 0.1
30/03/2017
11.18
 49,240 11.14 11.18 10.97 0 2,070 -0.1
29/03/2017
11.14
 65,510 10.93 11.14 10.84 320 0 0.0
28/03/2017
10.93
 102,830 11.01 11.01 10.75 2,750 0 0.1
27/03/2017
11.01
 91,810 11.14 11.23 10.75 0 5,000 -0.1
24/03/2017
11.14
 104,830 10.97 11.14 10.84 0 2,600 -0.1
23/03/2017
10.97
 88,800 11.18 11.18 10.88 0 0 0
22/03/2017
11.18
 97,210 11.48 11.48 11.14 200 0 0.0
21/03/2017
11.48
 108,540 11.48 11.70 11.40 6,700 0 0.2
20/03/2017
11.48
 150,470 11.27 11.57 11.18 0 0 0
17/03/2017
11.27
 109,760 11.31 11.40 11.05 33,270 0 0.9
16/03/2017
11.31
 201,360 10.97 11.33 10.97 85,590 320 2.2
15/03/2017
10.97
 100,780 11.16 11.18 10.39 0 0 0
14/03/2017
11.16
 159,310 11.18 11.40 10.97 1,100 0 0.0
13/03/2017
11.18
 173,840 10.99 11.36 10.99 8,500 0 0.2
10/03/2017
10.99
 102,650 11.05 11.27 10.99 0 0 0
09/03/2017
11.05
 314,740 10.88 11.31 10.88 0 0 0
08/03/2017
10.88
 87,450 10.88 10.97 10.75 0 70 -0.0
07/03/2017
10.88
 184,800 10.37 11.01 10.19 14,360 0 0.3
06/03/2017
10.37
 64,680 10.41 10.45 10.28 0 0 0
03/03/2017
10.41
 49,650 10.24 10.54 10.11 0 0 0
02/03/2017
10.24
 72,440 10.11 10.41 10.13 800 0 0.0
01/03/2017
10.11
 181,800 10.11 10.15 9.83 0 100 -0.0
28/02/2017
10.11
 225,340 10.52 10.52 10.02 0 0 0
27/02/2017
10.52
 253,960 10.71 10.75 10.41 0 0 0
24/02/2017
10.71
 206,370 11.10 11.14 10.67 6,000 0 0.2
23/02/2017
11.10
 224,860 10.88 11.18 10.71 80 1,500 -0.0
22/02/2017
10.88
 217,220 11.21 11.40 10.88 0 2,000 -0.1
21/02/2017
11.21
 298,910 11.57 11.59 11.21 0 1,500 -0.0
20/02/2017
11.57
 229,180 11.83 11.85 11.40 27,020 800 0.7
17/02/2017
11.83
 286,990 11.44 11.83 11.01 102,970 0 2.7
16/02/2017
11.44
 245,170 11.74 11.92 11.44 800 0 0.0
15/02/2017
11.74
 220,580 11.76 11.79 11.57 0 1,000 -0.0
14/02/2017
11.76
 360,720 11.81 12.00 11.40 5,030 0 0.1
13/02/2017
11.81
 229,790 11.53 11.92 11.53 0 0 0
10/02/2017
11.53
 313,710 11.92 11.92 11.53 700 1,010 -0.0
09/02/2017
11.92
 319,730 11.51 12.04 11.64 1,080 0 0.0
08/02/2017
11.51
 460,780 10.75 11.51 10.71 53,800 0 1.4
07/02/2017
10.75
 238,030 10.43 10.84 10.43 0 2,700 -0.1
06/02/2017
10.43
 183,420 10.75 10.75 10.37 3,750 0 0.1
03/02/2017
10.75
 334,270 10.67 10.93 10.54 44,750 700 1.1
02/02/2017
10.67
 178,530 10.07 10.71 10.19 120 0 0.0
25/01/2017
10.07
 113,950 9.81 10.07 9.72 0 0 0
24/01/2017
9.81
 138,140 9.59 9.81 9.55 0 81,900 -1.8
23/01/2017
9.59
 111,050 9.66 9.83 9.59 0 40,710 -0.9
20/01/2017
9.66
 318,300 9.33 9.68 9.31 76,920 60,000 0.4
19/01/2017
9.33
 108,500 9.29 9.38 9.23 47,590 60,000 -0.3
18/01/2017
9.29
 118,690 9.16 9.44 9.03 0 61,000 -1.3
17/01/2017
9.16
 95,530 9.44 9.44 9.08 0 11,300 -0.2
16/01/2017
9.44
 103,450 9.53 9.57 9.38 0 7,730 -0.2
13/01/2017
9.53
 79,960 9.64 9.64 9.48 0 0 0
12/01/2017
9.64
 92,100 9.64 9.64 9.42 11,220 270 0.2
11/01/2017
9.64
 56,110 9.72 9.85 9.59 0 19,980 -0.4
10/01/2017
9.72
 106,550 9.59 9.72 9.42 12,360 0 0.3
09/01/2017
9.59
 58,100 9.72 9.72 9.48 0 0 0
06/01/2017
9.72
 91,560 9.76 10.07 9.55 0 0 0
05/01/2017
9.76
 168,270 9.23 9.76 9.16 21,930 0 0.5
04/01/2017
9.23
 121,190 9.16 9.46 9.16 0 0 0
03/01/2017
9.16
 32,180 9.16 9.18 8.95 0 0 0
30/12/2016
9.16
 63,870 9.16 9.16 8.90 2,000 0 0.0
29/12/2016
9.16
 29,860 9.16 9.18 8.99 1,000 0 0.0
28/12/2016
9.16
 81,980 9.01 9.16 8.82 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2016
9.01
 106,470 8.95 9.16 8.77 0 1,000 -0.0
26/12/2016
8.95
 54,190 9.07 9.09 8.82 0 0 0
23/12/2016
9.07
 63,890 9.12 9.20 8.82 0 0 0
22/12/2016
9.12
 75,110 8.95 9.12 8.86 0 3,000 -0.1
21/12/2016
8.95
 73,320 9.03 9.24 8.95 0 16,560 -0.4
20/12/2016
9.03
 77,080 9.30 9.30 9.03 4,800 1,000 0.1
19/12/2016
9.30
 157,930 9.07 9.54 9.07 1,300 0 0.0
16/12/2016
9.07
 102,720 9.16 9.16 8.86 20 0 0.0
15/12/2016
9.16
 170,680 8.80 9.24 8.82 28,000 0 0.6
14/12/2016
8.80
 214,800 8.23 8.80 8.34 1,250 6,500 -0.1
13/12/2016
8.23
 155,330 8.78 8.78 8.23 0 0 0
12/12/2016
8.78
 109,660 8.80 8.88 8.55 2,500 0 0.1
09/12/2016
8.80
 93,290 8.78 8.82 8.59 0 4,000 -0.1
08/12/2016
8.78
 80,000 8.82 9.12 8.65 0 0 0
07/12/2016
8.82
 238,660 8.74 8.95 8.53 90,000 31,000 1.2
06/12/2016
8.74
 230,340 9.20 9.24 8.61 0 42,810 -0.9
05/12/2016
9.20
 161,600 9.45 9.47 9.07 69,190 2,500 1.5
02/12/2016
9.45
 160,760 9.62 9.62 9.03 20 0 0.0
01/12/2016
9.62
 223,830 9.41 9.75 9.41 9,720 7,000 0.1
30/11/2016
9.41
 163,080 8.90 9.41 8.88 1,580 4,000 -0.1
29/11/2016
8.90
 172,940 9.16 9.16 8.72 0 8,030 -0.2
28/11/2016
9.16
 347,230 9.45 9.62 8.80 3,510 0 0.1
25/11/2016
9.45
 596,610 9.75 9.75 9.07 1,090 11,270 -0.2
24/11/2016
9.75
 290,730 10.46 10.56 9.75 0 1,250 -0.0
23/11/2016
10.46
 365,060 10.25 10.46 10.04 34,550 1,000 0.8
22/11/2016
10.25
 269,110 10.63 10.86 10.25 19,290 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |