CTCP Đầu tư Thương mại SMC (smc)

9.96
0.16
(1.63%)
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
9.76
10.25
9.80
2 tháng
(2026-08-05) 		-0.81 -7.50% 3,129,000 1,300 0
9.76
10.80
9.80
3 tháng
(2026-07-06) 		-0.61 -5.75% 7,711,700 1,300 0
9.50
11.05
9.80
6 tháng
(2026-04-07) 		-2.26 -18.45% 25,144,500 1,300 0
9.50
14.15
9.80
12 tháng
(2025-10-09) 		-2.86 -22.26% 71,257,800 1,300 0
9.50
14.45
9.80
24 tháng
(2024-10-14) 		2.97 42.31% 256,863,200 1,300 0
5.70
16.80
9.80
36 tháng
(2023-10-20) 		-1.31 -11.59% 488,229,400 1,300 0
5.70
20.20
9.80
60 tháng
(2021-11-01) 		-32.35 -76.40% 678,078,100 1,300 0
5.70
42.74
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
10.97
 60 11.34 11.34 10.63 0 0 0
23/10/2018
10.69
 11,390 10.82 10.94 10.63 0 0 0
22/10/2018
10.94
 7,560 10.82 11.06 10.51 0 0 0
19/10/2018
11.00
 8,340 11.00 11.00 10.88 0 0 0
18/10/2018
11.00
 1,680 10.88 11.09 10.82 0 0 0
17/10/2018
10.94
 1,470 10.94 11.12 10.88 0 0 0
16/10/2018
10.85
 160 10.82 11.25 10.82 0 0 0
15/10/2018
11.31
 8,110 11.56 11.56 11.19 0 0 0
12/10/2018: Cổ tức tiền mặt tỉ lệ: 6%
12/10/2018
11.19
 14,830 10.94 11.19 10.94 0 0 0
11/10/2018
10.69
 112,670 10.69 11.26 10.48 0 0 0
10/10/2018
11.26
 34,750 11.41 11.56 11.26 0 0 0
09/10/2018
11.41
 21,370 11.44 11.89 11.35 0 0 0
08/10/2018
11.38
 21,310 11.89 11.92 11.38 0 0 0
05/10/2018
11.89
 43,250 12.30 12.36 11.89 0 0 0
04/10/2018
12.54
 9,780 12.78 12.78 11.89 0 0 0
03/10/2018
12.72
 34,550 13.02 13.02 12.57 0 0 0
02/10/2018
12.57
 217,600 12.30 12.66 12.24 0 0 0
01/10/2018
12.30
 43,320 12.39 12.39 12.07 0 0 0
28/09/2018
11.89
 57,310 11.53 11.95 11.11 0 0 0
27/09/2018
11.50
 78,640 11.05 11.65 11.05 0 0 0
26/09/2018
11.08
 16,790 10.81 11.08 10.81 0 0 0
25/09/2018
11.08
 10,980 11.08 11.08 10.81 0 0 0
24/09/2018
11.05
 16,100 11.02 11.05 10.93 0 0 0
21/09/2018
10.75
 436,310 10.33 10.75 10.27 0 0 0
20/09/2018
10.33
 53,110 10.39 10.39 10.33 0 0 0
19/09/2018
10.39
 48,380 10.42 10.42 10.21 0 0 0
18/09/2018
10.42
 20,760 10.42 10.87 10.39 0 0 0
17/09/2018
10.42
 6,060 10.42 10.45 10.42 0 0 0
14/09/2018
10.45
 7,010 10.45 10.45 10.36 0 0 0
13/09/2018
10.45
 8,060 10.33 10.45 10.33 0 0 0
12/09/2018
10.45
 19,120 10.45 10.45 10.30 0 0 0
11/09/2018
10.45
 12,040 10.45 10.45 10.39 0 0 0
10/09/2018
10.45
 53,020 10.45 10.72 10.45 0 0 0
07/09/2018
10.45
 9,760 10.45 10.45 10.36 0 0 0
06/09/2018
10.45
 16,600 10.33 10.45 10.27 0 0 0
05/09/2018
10.45
 24,130 10.33 10.45 10.33 0 0 0
04/09/2018
10.39
 4,750 10.33 10.45 10.33 0 0 0
31/08/2018
10.45
 29,400 10.57 10.57 10.33 0 0 0
30/08/2018
10.57
 22,440 10.66 10.66 10.57 0 0 0
29/08/2018
10.75
 280 10.72 10.75 10.60 0 0 0
28/08/2018
10.63
 22,760 10.75 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 10.57 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 10.72 10.72 10.66 0 0 0
21/08/2018
10.75
 2,020 10.45 10.75 10.45 0 0 0
20/08/2018
10.78
 10 10.78 10.78 10.78 0 0 0
17/08/2018
10.72
 5,050 10.63 10.84 10.63 0 0 0
16/08/2018
10.72
 10 10.72 10.72 10.72 0 0 0
15/08/2018
10.63
 17,360 10.63 10.66 10.54 0 0 0
14/08/2018
10.66
 26,070 10.60 10.75 10.60 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 10.75 10.75 10.57 0 0 0
08/08/2018
10.63
 5,200 10.75 10.75 10.42 0 0 0
07/08/2018
10.66
 1,880 10.78 10.78 10.63 0 0 0
06/08/2018
10.63
 6,090 10.60 10.69 10.51 0 0 0
03/08/2018
10.63
 1,730 10.57 10.69 10.45 0 0 0
02/08/2018
10.57
 6,200 10.33 10.69 10.21 0 0 0
01/08/2018
10.51
 40,410 10.72 10.72 10.33 0 0 0
31/07/2018
10.69
 2,120 10.33 10.69 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 11.23 11.23 10.48 0 0 0
26/07/2018
10.78
 11,490 10.87 10.87 10.36 0 0 0
25/07/2018
10.87
 15,040 10.75 10.87 10.75 0 0 0
24/07/2018
10.90
 22,100 10.75 10.93 10.48 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 11.29 11.29 11.05 0 0 0
17/07/2018
11.05
 10,950 10.99 11.05 10.57 0 0 0
16/07/2018
11.11
 6,080 10.69 11.29 10.69 0 0 0
13/07/2018
10.99
 25,450 10.30 10.99 9.95 0 0 0
12/07/2018
10.30
 6,200 10.30 10.42 9.97 0 0 0
11/07/2018
9.97
 15,090 10.75 10.75 9.92 0 0 0
10/07/2018
10.63
 21,220 10.36 10.69 10.36 0 0 0
09/07/2018
10.75
 15,040 10.99 10.99 10.42 0 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 10.81 11.53 10.27 0 0 0
05/07/2018
10.94
 21,150 11.16 11.59 10.94 0 0 0
04/07/2018
11.52
 28,160 11.79 11.81 11.25 0 0 0
03/07/2018
11.25
 4,930 11.25 11.48 11.07 0 0 0
02/07/2018
11.48
 5,710 11.48 11.50 11.43 0 0 0
29/06/2018
11.48
 11,530 11.52 11.52 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 12.11 12.11 10.85 0 0 0
26/06/2018
11.61
 47,820 11.70 11.75 11.03 0 0 0
25/06/2018
11.66
 15,750 11.90 11.90 11.34 0 0 0
22/06/2018
11.70
 2,120 11.52 11.95 11.52 0 0 0
21/06/2018
11.90
 20 12.11 12.11 11.90 0 0 0
20/06/2018
11.48
 5,800 11.52 11.57 11.48 0 0 0
19/06/2018
11.48
 2,760 11.70 11.70 11.48 0 0 0
18/06/2018
11.88
 8,000 11.70 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 11.93 11.93 11.88 0 0 0
13/06/2018
12.13
 800 11.84 12.13 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 12.24 12.24 11.93 0 0 0
08/06/2018
12.15
 3,600 11.93 12.15 11.93 0 0 0
07/06/2018
12.15
 900 12.11 12.15 12.11 0 0 0
06/06/2018
12.06
 9,800 12.02 12.15 11.75 0 0 0

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