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)
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
21/11/2016
10.63
 281,270 10.25 10.71 10.38 44,350 0 1.1
18/11/2016
10.25
 254,050 9.87 10.25 9.66 0 27,860 -0.7
17/11/2016
9.87
 379,430 10.25 10.25 9.70 0 0 0
16/11/2016
10.25
 278,260 10.50 10.67 10.25 0 0 0
15/11/2016
10.50
 463,990 10.33 10.80 10.25 3,400 0 0.1
14/11/2016
10.33
 456,420 9.96 10.42 9.96 42,600 25,000 0.4
11/11/2016
9.96
 276,080 9.87 10.08 9.75 600 0 0.0
10/11/2016
9.87
 406,740 9.64 10.17 9.83 1,000 0 0.0
09/11/2016
9.64
 567,470 9.03 9.64 8.61 4,050 101,000 -2.2
08/11/2016
9.03
 305,460 8.90 9.30 8.93 15,750 25,030 -0.2
07/11/2016
8.90
 542,200 8.36 8.93 8.36 5,800 0 0.1
04/11/2016
8.36
 108,580 8.38 8.48 8.23 0 1,500 -0.0
03/11/2016
8.38
 204,750 8.40 8.57 8.11 20,050 60 0.4
02/11/2016
8.40
 306,080 8.09 8.61 7.92 25,730 3,500 0.4
01/11/2016
8.09
 97,700 8.15 8.19 8.02 5,000 3,500 0.0
31/10/2016
8.15
 120,520 8.15 8.40 7.98 30 6,000 -0.1
28/10/2016
8.15
 213,140 7.81 8.15 7.77 10 7,000 -0.1
27/10/2016
7.81
 157,610 8.19 8.19 7.81 3,020 4,200 -0.0
26/10/2016
8.19
 120,020 8.19 8.40 7.94 450 500 -0.0
25/10/2016
8.19
 140,530 8.65 8.78 8.19 4,630 0 0.1
24/10/2016
8.65
 772,310 8.19 8.76 8.44 21,000 5,000 0.3
21/10/2016
8.19
 403,230 7.67 8.19 7.67 18,510 0 0.3
20/10/2016
7.67
 66,170 7.71 7.81 7.54 0 0 0
19/10/2016
7.71
 33,710 7.71 7.71 7.56 0 0 0
18/10/2016
7.71
 28,440 7.64 7.73 7.50 16,090 0 0.3
17/10/2016
7.64
 122,200 7.39 7.85 7.39 1,700 0 0.0
14/10/2016
7.39
 175,950 7.48 7.60 7.39 1,000 0 0.0
13/10/2016
7.48
 277,980 7.90 7.90 7.48 0 0 0
12/10/2016
7.90
 309,370 7.98 8.06 7.60 46,000 600 0.8
11/10/2016
7.98
 550,980 8.13 8.23 7.56 0 5,800 -0.1
10/10/2016
8.13
 307,260 8.74 8.74 8.13 15,150 520 0.3
07/10/2016
8.74
 487,920 8.32 8.86 8.61 600 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |