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)
19/11/2014
4.31
 8,820 4.27 4.31 4.15 0 0 0
18/11/2014
4.27
 3,000 4.27 4.27 4.27 0 0 0
17/11/2014
4.27
 4,700 4.35 4.35 4.27 0 0 0
14/11/2014
4.35
 1,000 4.35 4.35 4.35 0 0 0
13/11/2014
4.35
 1,210 4.35 4.35 4.35 0 0 0
12/11/2014
4.35
 11,260 4.15 4.35 4.15 0 6,970 -0.1
11/11/2014
4.15
 14,360 4.31 4.31 4.15 0 9,330 -0.1
10/11/2014
4.31
 10,300 4.31 4.35 4.31 0 0 0
07/11/2014
4.31
 4,310 4.39 4.39 4.31 0 0 0
06/11/2014
4.39
 6,600 4.39 4.39 4.35 0 0 0
05/11/2014
4.39
 3,840 4.43 4.43 4.35 0 0 0
04/11/2014
4.43
 7,420 4.43 4.43 4.31 0 0 0
03/11/2014: Cổ tức tiền mặt tỉ lệ: 5%
03/11/2014
4.43
 5,000 4.27 4.55 4.31 0 0 0
31/10/2014
4.27
 13,450 4.27 4.31 4.27 2,490 0 0.0
30/10/2014
4.27
 29,680 4.23 4.27 4.07 0 0 0
29/10/2014
4.23
 9,880 4.23 4.23 4.11 0 0 0
28/10/2014
4.23
 12,370 4.23 4.27 3.96 0 0 0
27/10/2014
4.23
 6,550 4.15 4.23 4.15 0 0 0
24/10/2014
4.15
 13,570 4.19 4.19 4.11 0 0 0
23/10/2014
4.19
 146,660 3.96 4.23 3.96 0 0 0
22/10/2014
3.96
 14,220 4.03 4.27 3.96 0 0 0
21/10/2014
4.03
 5,350 4.00 4.03 4.00 0 0 0
20/10/2014
4.00
 20,260 3.76 4.00 3.76 0 0 0
17/10/2014
3.76
 81,130 4.03 4.03 3.76 0 0 0
16/10/2014
4.03
 23,970 4.07 4.07 4.00 0 0 0
15/10/2014
4.07
 11,940 4.07 4.07 4.03 0 0 0
14/10/2014
4.07
 31,180 4.27 4.27 4.07 0 0 0
13/10/2014
4.27
 34,020 4.11 4.38 4.03 0 0 0
10/10/2014
4.11
 25,490 4.23 4.27 4.07 0 0 0
09/10/2014
4.23
 43,710 4.07 4.27 4.07 5,000 0 0.1
08/10/2014
4.07
 23,230 4.11 4.11 4.07 0 0 0
07/10/2014
4.11
 12,950 4.11 4.19 4.07 0 0 0
06/10/2014
4.11
 51,160 4.15 4.15 4.07 9,000 0 0.1
03/10/2014
4.15
 61,830 4.11 4.15 4.11 0 0 0
02/10/2014
4.11
 538,380 4.11 4.15 4.07 0 0 0
01/10/2014
4.11
 73,000 4.11 4.11 4.11 0 0 0
30/09/2014
4.11
 17,510 4.07 4.11 4.00 0 0 0
29/09/2014
4.07
 8,710 4.07 4.11 4.03 0 0 0
26/09/2014
4.07
 15,760 4.07 4.07 4.03 0 0 0
25/09/2014
4.07
 2,570 4.07 4.07 3.88 0 1,360 -0.0
24/09/2014
4.07
 38,140 4.03 4.07 4.03 0 0 0
23/09/2014
4.03
 11,710 4.00 4.07 4.00 0 0 0
22/09/2014
4.00
 33,900 3.96 4.11 3.88 0 0 0
19/09/2014
3.96
 7,310 3.88 4.11 3.96 1,000 0 0.0
18/09/2014
3.88
 24,490 3.88 4.00 3.88 0 0 0
17/09/2014
3.88
 24,660 3.88 3.96 3.84 0 0 0
16/09/2014
3.88
 30,420 3.88 3.92 3.88 0 15,390 -0.2
15/09/2014
3.88
 45,270 3.72 3.88 3.76 0 0 0
12/09/2014
3.72
 23,880 3.76 3.76 3.69 0 7,900 -0.1
11/09/2014
3.76
 15,220 3.80 3.80 3.72 0 0 0
10/09/2014
3.80
 3,170 3.72 3.80 3.69 0 0 0
09/09/2014
3.72
 160,990 3.84 3.84 3.65 0 77,940 -0.8
08/09/2014
3.84
 126,560 3.80 3.88 3.65 0 52,900 -0.5
05/09/2014
3.80
 4,880 3.80 3.88 3.76 0 0 0
04/09/2014
3.80
 3,120 3.88 3.88 3.80 0 0 0
03/09/2014
3.88
 5,320 3.80 3.88 3.80 0 0 0
29/08/2014
3.80
 9,760 3.80 3.80 3.72 0 0 0
28/08/2014
3.80
 8,220 3.88 3.88 3.72 0 0 0
27/08/2014
3.88
 1,100 3.80 3.88 3.88 0 0 0
26/08/2014
3.80
 1,640 3.76 3.88 3.80 0 0 0
25/08/2014
3.76
 21,060 3.76 3.88 3.76 0 0 0
22/08/2014
3.76
 28,470 3.65 3.76 3.61 0 0 0
21/08/2014
3.65
 5,550 3.61 3.65 3.61 0 0 0
20/08/2014
3.61
 3,860 3.61 3.61 3.57 0 0 0
19/08/2014
3.61
 10,400 3.65 3.65 3.61 0 0 0
18/08/2014
3.65
 4,870 3.61 3.69 3.61 0 3,320 -0.0
15/08/2014
3.61
 9,600 3.65 3.65 3.61 1,000 0 0.0
14/08/2014
3.65
 5,650 3.65 3.65 3.65 0 0 0
13/08/2014
3.65
 3,990 3.61 3.65 3.61 0 190 -0.0
12/08/2014
3.61
 9,240 3.61 3.65 3.61 0 0 0
11/08/2014
3.61
 7,190 3.65 3.65 3.57 0 250 -0.0
08/08/2014
3.65
 2,930 3.61 3.65 3.61 0 0 0
07/08/2014
3.61
 7,080 3.61 3.61 3.61 0 0 0
06/08/2014
3.61
 19,070 3.61 3.65 3.49 0 0 0
05/08/2014
3.61
 1,540 3.65 3.65 3.61 0 0 0
04/08/2014
3.65
 5,360 3.53 3.65 3.49 0 0 0
01/08/2014
3.53
 12,920 3.61 3.61 3.53 0 0 0
31/07/2014
3.61
 12,010 3.57 3.61 3.49 0 0 0
30/07/2014
3.57
 2,020 3.49 3.57 3.53 0 0 0
29/07/2014
3.49
 28,660 3.65 3.65 3.49 0 0 0
28/07/2014
3.65
 5,120 3.69 3.69 3.57 0 0 0
25/07/2014
3.69
 15,910 3.69 3.69 3.65 0 0 0
24/07/2014
3.69
 4,510 3.69 3.69 3.65 0 0 0
23/07/2014
3.69
 13,420 3.65 3.69 3.65 0 0 0
22/07/2014
3.65
 12,560 3.69 3.69 3.65 2,000 0 0.0
21/07/2014
3.69
 3,920 3.76 3.76 3.69 0 0 0
18/07/2014
3.76
 11,720 3.76 3.76 3.72 800 0 0.0
17/07/2014
3.76
 22,510 3.76 3.76 3.72 0 0 0
16/07/2014
3.76
 33,370 3.80 3.80 3.69 1,620 0 0.0
15/07/2014
3.80
 15,920 3.76 3.80 3.72 0 4,660 -0.0
14/07/2014
3.76
 9,410 3.80 3.80 3.72 0 0 0
11/07/2014
3.80
 4,810 3.76 3.80 3.76 0 0 0
10/07/2014
3.76
 4,450 3.76 3.80 3.69 0 340 -0.0
09/07/2014
3.76
 10,890 3.72 3.80 3.69 1,380 4,780 -0.0
08/07/2014
3.72
 3,520 3.80 3.80 3.72 0 1,020 -0.0
07/07/2014
3.80
 5,600 3.80 3.80 3.69 0 2,000 -0.0
04/07/2014
3.80
 9,640 3.76 3.80 3.69 0 0 0
03/07/2014
3.76
 20,000 3.72 3.76 3.72 0 0 0
02/07/2014
3.72
 7,920 3.69 3.80 3.69 0 0 0
01/07/2014
3.69
 26,150 3.76 3.80 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |