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)
20/04/2015
3.45
 67,640 3.70 3.70 3.45 300 1,530 -0.0
17/04/2015
3.70
 32,710 3.78 3.78 3.66 0 0 0
16/04/2015
3.78
 18,270 3.78 3.82 3.66 0 0 0
15/04/2015
3.78
 7,030 3.78 3.78 3.78 0 3,000 -0.0
14/04/2015
3.78
 5,070 3.78 3.78 3.74 0 2,070 -0.0
13/04/2015
3.78
 24,390 3.78 3.78 3.70 0 3,000 -0.0
10/04/2015
3.78
 14,400 3.78 3.78 3.74 0 2,160 -0.0
09/04/2015
3.78
 14,290 3.78 3.82 3.74 0 0 0
08/04/2015
3.78
 12,990 3.86 3.86 3.78 0 0 0
07/04/2015
3.86
 6,800 3.86 3.98 3.82 0 3,090 -0.0
06/04/2015
3.86
 210 3.86 3.94 3.78 0 90 -0.0
03/04/2015
3.86
 9,200 3.82 4.02 3.86 0 2,000 -0.0
02/04/2015
3.82
 7,010 3.86 3.86 3.78 0 0 0
01/04/2015
3.86
 6,230 3.86 3.86 3.82 0 0 0
31/03/2015
3.86
 4,420 3.78 3.86 3.78 0 4,000 -0.0
30/03/2015
3.78
 12,280 3.82 3.90 3.78 0 4,050 -0.0
27/03/2015
3.82
 2,910 3.90 3.90 3.82 0 0 0
26/03/2015
3.90
 12,010 3.90 3.90 3.86 0 0 0
25/03/2015
3.90
 20,560 3.90 3.90 3.86 0 3,400 -0.0
24/03/2015
3.90
 9,240 3.90 3.90 3.86 0 3,400 -0.0
23/03/2015
3.90
 40,460 3.94 3.94 3.86 0 9,420 -0.1
20/03/2015
3.94
 22,250 3.94 3.94 3.90 0 18,990 -0.2
19/03/2015
3.94
 13,340 3.94 3.94 3.90 0 1,780 -0.0
18/03/2015
3.94
 7,430 3.94 3.94 3.86 0 5,000 -0.0
17/03/2015
3.94
 15,530 3.94 3.98 3.90 0 11,400 -0.1
16/03/2015
3.94
 7,070 3.98 3.98 3.90 0 1,690 -0.0
13/03/2015
3.98
 3,230 3.98 3.98 3.86 0 1,230 -0.0
12/03/2015
3.98
 5,510 3.98 3.98 3.90 0 1,500 -0.0
11/03/2015
3.98
 33,890 3.98 3.98 3.94 0 19,270 -0.2
10/03/2015
3.98
 32,170 3.98 4.02 3.94 0 0 0
09/03/2015
3.98
 20,040 4.10 4.10 3.98 0 0 0
06/03/2015
4.10
 4,660 4.10 4.10 4.06 0 0 0
05/03/2015
4.10
 10,970 4.02 4.10 3.98 0 0 0
04/03/2015
4.02
 11,130 4.02 4.02 4.02 0 0 0
03/03/2015
4.02
 7,620 4.02 4.02 3.98 0 0 0
02/03/2015
4.02
 8,250 4.02 4.02 3.94 0 0 0
27/02/2015
4.02
 7,930 4.02 4.02 3.98 0 0 0
26/02/2015
4.02
 2,100 3.94 4.02 3.94 0 0 0
25/02/2015
3.94
 25,050 4.10 4.10 3.94 1,310 0 0.0
24/02/2015
4.10
 15,010 4.10 4.10 3.90 0 0 0
13/02/2015
4.10
 4,550 4.06 4.10 3.98 0 0 0
12/02/2015
4.06
 2,000 4.06 4.06 4.02 0 0 0
11/02/2015
4.06
 2,070 3.98 4.06 4.02 0 0 0
10/02/2015
3.98
 7,360 4.06 4.06 3.94 0 0 0
09/02/2015
4.06
 3,250 4.06 4.06 3.94 0 0 0
06/02/2015
4.06
 1,040 4.06 4.06 4.06 0 0 0
05/02/2015
4.06
 2,310 4.06 4.06 4.06 0 0 0
04/02/2015
4.06
 1,060 4.06 4.06 4.06 0 0 0
03/02/2015
4.06
 10,810 4.02 4.06 3.98 0 3,120 -0.0
02/02/2015
4.02
 10,030 4.02 4.10 4.02 0 0 0
30/01/2015
4.02
 17,260 4.15 4.15 4.02 0 0 0
29/01/2015
4.15
 10,990 4.15 4.15 4.02 0 0 0
28/01/2015
4.15
 2,010 4.19 4.19 4.10 0 0 0
27/01/2015
4.19
 5,710 4.15 4.19 4.06 0 0 0
26/01/2015
4.15
 24,550 4.15 4.19 4.15 0 0 0
23/01/2015
4.15
 4,400 4.15 4.15 4.15 0 0 0
22/01/2015
4.15
 19,020 4.19 4.19 3.98 0 0 0
21/01/2015
4.19
 24,060 4.19 4.19 4.02 2,000 0 0.0
20/01/2015
4.19
 1,300 4.19 4.19 4.19 0 0 0
19/01/2015
4.19
 38,280 4.15 4.19 3.98 0 0 0
16/01/2015
4.15
 30,410 4.15 4.15 4.02 0 0 0
15/01/2015
4.15
 2,720 4.27 4.27 4.15 0 0 0
14/01/2015
4.27
 3,000 4.27 4.27 4.27 0 0 0
13/01/2015
4.27
 3,240 4.27 4.27 4.19 0 0 0
12/01/2015
4.27
 22,100 4.27 4.27 4.15 0 0 0
09/01/2015
4.27
 10,780 4.27 4.27 4.19 0 0 0
08/01/2015
4.27
 1,000 4.27 4.27 4.27 0 0 0
07/01/2015
4.27
 2,330 4.31 4.31 4.27 0 0 0
06/01/2015
4.31
 830 4.31 4.31 4.10 0 0 0
05/01/2015
4.31
 22,000 4.35 4.35 4.15 0 0 0
31/12/2014
4.35
 2,820 4.23 4.35 4.27 0 0 0
30/12/2014
4.23
 2,400 4.27 4.31 4.06 0 0 0
29/12/2014
4.27
 3,510 4.19 4.31 4.06 0 0 0
26/12/2014
4.19
 4,200 4.19 4.23 4.19 0 0 0
25/12/2014
4.19
 32,800 4.06 4.23 4.06 0 0 0
24/12/2014
4.06
 1,050 4.06 4.06 4.06 0 0 0
23/12/2014
4.06
 3,060 4.10 4.10 3.90 1,000 0 0.0
22/12/2014
4.10
 2,110 4.06 4.10 4.06 0 0 0
19/12/2014
4.06
 4,600 4.10 4.10 4.02 0 0 0
18/12/2014
4.10
 11,040 4.06 4.10 3.98 0 0 0
17/12/2014
4.06
 17,790 4.10 4.10 3.98 0 3,160 -0.0
16/12/2014
4.10
 20,960 4.06 4.10 4.02 0 0 0
15/12/2014
4.06
 83,920 4.19 4.19 4.06 0 0 0
12/12/2014
4.19
 6,000 4.19 4.19 4.10 0 0 0
11/12/2014
4.19
 20,220 4.23 4.23 4.10 0 0 0
10/12/2014
4.23
 5,000 4.19 4.31 4.23 0 0 0
09/12/2014
4.19
 8,000 4.19 4.19 4.10 0 0 0
08/12/2014
4.19
 62,730 4.15 4.19 4.10 0 0 0
05/12/2014
4.15
 21,820 4.15 4.15 4.10 0 0 0
04/12/2014
4.15
 19,560 4.19 4.19 4.10 0 0 0
03/12/2014
4.19
 11,500 4.19 4.19 4.10 0 0 0
02/12/2014
4.19
 8,630 4.19 4.27 4.10 0 0 0
01/12/2014
4.19
 15,630 4.23 4.23 4.15 0 0 0
28/11/2014
4.23
 29,990 4.27 4.27 4.15 0 0 0
27/11/2014
4.27
 2,000 4.27 4.27 4.27 0 0 0
26/11/2014
4.27
 14,150 4.31 4.31 4.19 0 0 0
25/11/2014
4.31
 3,000 4.31 4.31 4.31 0 0 0
24/11/2014
4.31
 1,000 4.31 4.31 4.31 0 0 0
21/11/2014
4.31
 6,000 4.31 4.31 4.27 0 0 0
20/11/2014
4.31
 3,220 4.31 4.31 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |