CTCP Đầu tư Thương mại SMC (smc)

6.82
-0.13
(-1.87%)
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)
02/02/2016
2.93
 5,000 2.93 2.93 2.89 0 0 0
01/02/2016
2.93
 3,000 2.93 2.93 2.93 0 0 0
29/01/2016
2.93
 5,000 2.84 2.93 2.89 0 0 0
28/01/2016
2.84
 3,300 2.84 2.89 2.84 10 0 0
27/01/2016
2.84
 3,000 2.76 2.84 2.84 0 0 0
26/01/2016
2.76
 5,000 2.93 2.93 2.76 0 0 0
25/01/2016
2.93
 3,100 2.84 2.93 2.89 0 0 0
22/01/2016
2.84
 9,050 2.89 2.89 2.84 0 0 0
21/01/2016
2.89
 3,000 2.89 2.89 2.89 0 0 0
20/01/2016
2.89
 4,000 2.89 2.89 2.89 0 0 0
19/01/2016
2.89
 2,000 2.89 2.89 2.84 0 0 0
18/01/2016
2.89
 2,070 2.72 2.89 2.76 0 0 0
15/01/2016
2.72
 10 2.93 2.93 2.72 0 0 0
14/01/2016
2.93
 2,000 2.89 2.93 2.93 0 0 0
13/01/2016
2.89
 30 2.93 2.93 2.89 0 0 0
12/01/2016
2.93
 0 2.93 2.93 2.93 0 0 0
11/01/2016
2.93
 0 2.93 2.93 2.93 0 0 0
08/01/2016
2.93
 1,000 2.97 2.97 2.93 0 0 0
07/01/2016
2.97
 2,160 2.97 2.97 2.80 0 0 0
06/01/2016
2.97
 4,000 2.97 2.97 2.97 0 0 0
05/01/2016
2.97
 9,150 2.97 2.97 2.84 0 0 0
04/01/2016
2.97
 2,060 2.93 2.97 2.97 0 0 0
31/12/2015
2.93
 2,010 2.89 2.93 2.89 0 0 0
30/12/2015
2.89
 2,820 2.89 2.89 2.89 0 0 0
29/12/2015
2.89
 1,320 2.84 2.89 2.84 0 0 0
28/12/2015
2.84
 3,000 2.84 2.84 2.80 0 0 0
25/12/2015
2.84
 4,000 2.84 2.84 2.84 0 0 0
24/12/2015
2.84
 3,000 2.84 2.84 2.84 0 0 0
23/12/2015
2.84
 2,300 2.84 2.84 2.84 0 0 0
22/12/2015
2.84
 1,000 2.84 2.84 2.80 0 0 0
21/12/2015
2.84
 3,000 2.80 2.84 2.84 0 0 0
18/12/2015
2.80
 1,000 2.80 2.80 2.80 0 0 0
17/12/2015
2.80
 9,090 2.76 2.80 2.64 0 0 0
16/12/2015
2.76
 0 2.76 2.76 2.76 0 0 0
15/12/2015
2.76
 8,000 2.76 2.76 2.68 0 0 0
14/12/2015
2.76
 2,000 2.76 2.76 2.76 0 0 0
11/12/2015
2.76
 2,000 2.76 2.76 2.76 0 0 0
10/12/2015
2.76
 6,770 2.76 2.76 2.64 0 0 0
09/12/2015
2.76
 9,000 2.76 2.76 2.68 0 2,640 -0.0
08/12/2015
2.76
 1,620 2.76 2.76 2.64 0 0 0
07/12/2015
2.76
 1,000 2.76 2.76 2.76 0 0 0
04/12/2015
2.76
 3,530 2.76 2.76 2.68 0 0 0
03/12/2015
2.76
 2,000 2.76 2.76 2.76 0 0 0
02/12/2015
2.76
 15,040 2.76 2.76 2.68 0 500 -0.0
01/12/2015
2.76
 6,000 2.72 2.76 2.72 0 1,970 -0.0
30/11/2015
2.72
 200 2.76 2.76 2.72 0 0 0
27/11/2015
2.76
 2,300 2.76 2.76 2.64 0 0 0
26/11/2015
2.76
 3,000 2.72 2.76 2.76 0 0 0
25/11/2015
2.72
 3,000 2.76 2.76 2.72 0 0 0
24/11/2015
2.76
 2,280 2.76 2.76 2.64 0 0 0
23/11/2015
2.76
 4,040 2.76 2.76 2.68 0 0 0
20/11/2015
2.76
 3,000 2.64 2.76 2.76 0 0 0
19/11/2015
2.64
 0 2.64 2.64 2.64 0 0 0
18/11/2015
2.64
 2,010 2.76 2.76 2.64 0 0 0
17/11/2015
2.76
 3,000 2.76 2.76 2.76 0 0 0
16/11/2015
2.76
 5,000 2.76 2.76 2.76 0 0 0
13/11/2015
2.76
 4,000 2.64 2.76 2.76 0 0 0
12/11/2015
2.64
 2,010 2.76 2.80 2.64 0 0 0
11/11/2015
2.76
 1,060 2.64 2.76 2.64 0 0 0
10/11/2015
2.64
 600 2.76 2.76 2.64 0 240 -0.0
09/11/2015
2.76
 1,000 2.72 2.76 2.76 0 0 0
06/11/2015
2.72
 3,040 2.72 2.72 2.68 0 0 0
05/11/2015
2.72
 5,230 2.72 2.72 2.72 0 0 0
04/11/2015
2.72
 0 2.72 2.72 2.72 0 0 0
03/11/2015
2.72
 20 2.80 2.80 2.72 0 0 0
02/11/2015
2.80
 10 2.80 2.80 2.80 0 0 0
30/10/2015
2.80
 6,060 2.76 2.80 2.68 0 1,060 -0.0
29/10/2015
2.76
 5,140 2.76 2.76 2.64 0 0 0
28/10/2015
2.76
 2,970 2.76 2.76 2.64 0 960 -0.0
27/10/2015
2.76
 0 2.76 2.76 2.76 0 0 0
26/10/2015
2.76
 6,020 2.76 2.80 2.76 0 0 0
23/10/2015
2.76
 8,000 2.76 2.76 2.72 0 0 0
22/10/2015
2.76
 4,000 2.68 2.76 2.76 0 0 0
21/10/2015
2.68
 2,210 2.80 2.80 2.68 200 0 0.0
20/10/2015
2.80
 1,400 2.76 2.80 2.64 0 0 0
19/10/2015
2.76
 1,340 2.80 2.80 2.76 0 0 0
16/10/2015
2.80
 3,410 2.76 2.80 2.64 0 200 -0.0
15/10/2015
2.76
 430 2.68 2.84 2.76 0 0 0
14/10/2015
2.68
 3,000 2.68 2.68 2.68 800 0 0.0
13/10/2015
2.68
 5,000 2.64 2.68 2.68 0 0 0
12/10/2015
2.64
 5,510 2.60 2.68 2.64 0 0 0
09/10/2015
2.60
 2,410 2.68 2.68 2.60 0 0 0
08/10/2015
2.68
 6,000 2.68 2.68 2.68 0 0 0
07/10/2015
2.68
 2,010 2.68 2.68 2.68 0 0 0
06/10/2015
2.68
 2,000 2.68 2.68 2.68 0 0 0
05/10/2015
2.68
 4,410 2.60 2.68 2.64 0 0 0
02/10/2015
2.60
 13,560 2.44 2.60 2.56 0 0 0
01/10/2015
2.44
 10 2.52 2.52 2.44 0 0 0
30/09/2015
2.52
 3,280 2.56 2.60 2.52 0 0 0
29/09/2015
2.56
 13,070 2.60 2.60 2.44 0 10,560 -0.1
28/09/2015
2.60
 180 2.68 2.68 2.60 0 0 0
25/09/2015
2.68
 10,110 2.72 2.76 2.60 0 0 0
24/09/2015
2.72
 4,000 2.64 2.72 2.60 0 0 0
23/09/2015
2.64
 4,090 2.52 2.64 2.56 0 0 0
22/09/2015
2.52
 270 2.64 2.64 2.52 0 0 0
21/09/2015
2.64
 2,480 2.60 2.64 2.64 0 0 0
18/09/2015
2.60
 3,250 2.64 2.68 2.60 0 0 0
17/09/2015
2.64
 18,900 2.48 2.64 2.60 0 0 0
16/09/2015
2.48
 130 2.48 2.64 2.48 0 0 0
15/09/2015
2.48
 610 2.60 2.64 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |