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)
06/10/2016
8.32
 249,110 8.13 8.51 8.19 1,700 52,880 -1.0
05/10/2016
8.13
 338,960 7.60 8.13 7.60 0 50,100 -1.0
04/10/2016
7.60
 401,520 7.92 8.19 7.43 5,600 1,300 0.1
03/10/2016
7.92
 420,520 7.67 8.19 7.85 2,300 23,870 -0.4
30/09/2016
7.67
 387,120 7.18 7.67 7.01 0 22,720 -0.4
29/09/2016
7.18
 178,230 7.29 7.35 7.14 9,100 0 0.2
28/09/2016
7.29
 414,000 6.83 7.29 6.89 1,500 130 0.0
27/09/2016
6.83
 575,740 6.38 6.83 6.51 1,520 0 0.0
26/09/2016
6.38
 93,590 6.28 6.38 6.26 61,500 1,000 0.9
23/09/2016
6.28
 96,660 6.28 6.30 6.15 0 1,000 -0.0
22/09/2016
6.28
 69,140 6.34 6.38 6.09 4,500 0 0.1
21/09/2016
6.34
 67,500 6.20 6.34 6.20 16,280 0 0.2
20/09/2016
6.20
 17,660 6.13 6.30 5.94 0 0 0
19/09/2016
6.13
 45,560 6.36 6.36 6.13 0 0 0
16/09/2016
6.36
 26,100 6.34 6.41 6.30 800 0 0.0
15/09/2016
6.34
 33,410 6.38 6.38 6.26 0 1,000 -0.0
14/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2016
6.38
 35,150 6.26 6.47 6.30 0 0 0
13/09/2016
6.26
 170,050 6.18 6.38 6.14 0 0 0
12/09/2016
6.18
 103,990 5.97 6.22 5.97 0 0 0
09/09/2016
5.97
 21,480 5.97 6.06 5.93 0 0 0
08/09/2016
5.97
 77,430 5.81 6.01 5.69 44,080 0 0.6
07/09/2016
5.81
 24,210 5.81 5.89 5.69 2,000 0 0.0
06/09/2016
5.81
 72,810 6.06 6.06 5.77 0 0 0
05/09/2016
6.06
 55,910 6.06 6.18 5.93 0 0 0
01/09/2016
6.06
 16,900 5.93 6.06 5.89 0 0 0
31/08/2016
5.93
 126,030 5.85 6.01 5.77 0 0 0
30/08/2016
5.85
 44,820 5.93 6.01 5.77 0 5,000 -0.1
29/08/2016
5.93
 98,750 6.26 6.26 5.93 0 50 -0.0
26/08/2016
6.26
 24,570 6.30 6.30 6.18 0 0 0
25/08/2016
6.30
 147,620 6.10 6.30 6.10 5,000 0 0.1
24/08/2016
6.10
 100,650 5.85 6.14 5.77 0 0 0
23/08/2016
5.85
 39,930 5.89 5.89 5.81 16,810 1,000 0.2
22/08/2016
5.89
 80,660 6.01 6.06 5.85 28,830 0 0.4
19/08/2016
6.01
 28,700 6.10 6.10 5.93 0 0 0
18/08/2016
6.10
 226,290 5.73 6.10 5.93 1,050 0 0.0
17/08/2016
5.73
 91,540 5.69 5.85 5.65 43,680 1,700 0.6
16/08/2016
5.69
 24,690 5.73 5.81 5.69 0 0 0
15/08/2016
5.73
 20,300 5.73 5.77 5.65 0 0 0
12/08/2016
5.73
 101,610 5.77 5.89 5.69 0 0 0
11/08/2016
5.77
 78,170 5.73 5.81 5.61 1,820 1,200 0.0
10/08/2016
5.73
 66,080 5.69 5.89 5.69 1,000 0 0.0
09/08/2016
5.69
 89,800 5.53 5.77 5.57 30,960 0 0.4
08/08/2016
5.53
 72,210 5.24 5.61 5.36 1,200 240 0.0
05/08/2016
5.24
 26,830 5.24 5.28 5.20 0 0 0
04/08/2016
5.24
 39,650 5.20 5.36 5.20 0 0 0
03/08/2016
5.20
 30,270 5.20 5.20 5.12 0 0 0
02/08/2016
5.20
 46,840 5.28 5.28 5.12 0 0 0
01/08/2016
5.28
 66,790 5.24 5.41 5.20 0 0 0
29/07/2016
5.24
 82,420 5.49 5.53 5.24 0 1,000 -0.0
28/07/2016
5.49
 34,480 5.49 5.57 5.45 0 0 0
27/07/2016
5.49
 57,640 5.53 5.61 5.49 0 0 0
26/07/2016
5.53
 72,810 5.57 5.65 5.41 0 0 0
25/07/2016
5.57
 135,020 5.49 5.69 5.45 1,000 0 0.0
22/07/2016
5.49
 528,710 5.89 5.89 5.49 0 1,000 -0.0
21/07/2016
5.89
 321,250 6.30 6.30 5.89 0 0 0
20/07/2016
6.30
 261,040 6.71 6.71 6.30 0 0 0
19/07/2016
6.71
 97,580 6.79 6.99 6.71 1,100 0 0.0
18/07/2016
6.79
 275,310 6.67 6.91 6.58 45,140 500 0.7
15/07/2016
6.67
 901,120 6.34 6.75 6.50 0 0 0
14/07/2016
6.34
 50,680 6.50 6.50 6.26 0 0 0
13/07/2016
6.50
 146,510 6.30 6.71 6.22 0 0 0
12/07/2016
6.30
 116,520 6.30 6.34 6.01 0 0 0
11/07/2016
6.30
 145,350 6.46 6.46 6.06 0 0 0
08/07/2016
6.46
 127,070 6.46 6.54 6.26 0 5,700 -0.1
07/07/2016
6.46
 215,440 6.54 6.67 6.42 0 1,000 -0.0
06/07/2016
6.54
 267,350 6.62 6.67 6.18 0 0 0
05/07/2016
6.62
 342,160 6.34 6.75 6.42 3,700 5,000 -0.0
04/07/2016
6.34
 261,610 5.93 6.34 6.30 3,000 0 0.0
01/07/2016
5.93
 538,860 5.57 5.93 5.49 0 0 0
30/06/2016
5.57
 80,550 5.65 5.69 5.28 0 0 0
29/06/2016
5.65
 113,620 5.65 5.69 5.57 0 0 0
28/06/2016
5.65
 73,100 5.57 5.69 5.57 0 0 0
27/06/2016
5.57
 204,590 5.57 5.69 5.28 0 2,200 -0.0
24/06/2016
5.57
 502,800 5.77 5.85 5.41 0 0 0
23/06/2016
5.77
 91,250 5.85 5.89 5.69 0 0 0
22/06/2016
5.85
 140,670 5.69 5.85 5.53 0 0 0
21/06/2016
5.69
 313,670 5.32 5.69 5.49 1,000 34,370 -0.5
20/06/2016
5.32
 373,420 5.00 5.32 5.00 0 100,000 -1.3
17/06/2016
5.00
 159,420 5.24 5.24 5.00 0 0 0
16/06/2016
5.24
 154,410 5.12 5.28 4.88 0 10,000 -0.1
15/06/2016
5.12
 270,810 4.80 5.12 4.92 1,200 132,280 -1.7
14/06/2016
4.80
 450,120 4.51 4.80 4.67 0 200,000 -2.4
13/06/2016
4.51
 224,150 4.23 4.51 4.23 0 0 0
10/06/2016
4.23
 53,780 4.23 4.27 4.19 0 0 0
09/06/2016
4.23
 38,590 4.23 4.31 4.19 0 0 0
08/06/2016
4.23
 26,980 4.15 4.27 4.19 0 0 0
07/06/2016
4.15
 22,140 4.27 4.27 4.15 0 0 0
06/06/2016
4.27
 29,830 4.31 4.31 4.19 0 0 0
03/06/2016
4.31
 28,600 4.31 4.35 4.27 0 0 0
02/06/2016
4.31
 18,500 4.35 4.39 4.31 0 990 -0.0
01/06/2016
4.35
 40,450 4.35 4.39 4.31 0 0 0
31/05/2016
4.35
 5,350 4.27 4.35 4.31 0 0 0
30/05/2016
4.27
 29,310 4.35 4.35 4.27 100 0 0.0
27/05/2016
4.35
 10,870 4.39 4.43 4.35 0 0 0
26/05/2016
4.39
 25,310 4.47 4.47 4.35 0 0 0
25/05/2016
4.47
 30,090 4.47 4.51 4.43 0 0 0
24/05/2016
4.47
 109,260 4.39 4.55 4.39 0 0 0
23/05/2016
4.39
 33,390 4.23 4.39 4.19 0 0 0
20/05/2016
4.23
 26,860 4.35 4.39 4.23 0 8,000 -0.1
19/05/2016
4.35
 4,620 4.35 4.39 4.27 0 310 -0.0

Chính sách bảo mật | Điều khoản sử dụng |