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)
29/07/2015
3.13
 17,110 3.13 3.25 3.09 3,100 0 0.0
28/07/2015
3.13
 16,060 3.33 3.33 3.13 0 0 0
27/07/2015
3.33
 4,520 3.21 3.33 3.17 0 0 0
24/07/2015
3.21
 25,580 3.21 3.21 3.13 3,000 0 0.0
23/07/2015
3.21
 72,460 3.37 3.37 3.17 0 0 0
22/07/2015
3.37
 13,000 3.37 3.37 3.37 8,000 0 0.1
21/07/2015
3.37
 6,920 3.37 3.37 3.33 690 0 0.0
20/07/2015
3.37
 710 3.41 3.41 3.37 0 0 0
17/07/2015
3.41
 13,340 3.33 3.41 3.33 0 0 0
16/07/2015
3.33
 10,000 3.33 3.33 3.33 0 0 0
15/07/2015
3.33
 7,830 3.33 3.37 3.25 0 0 0
14/07/2015
3.33
 7,590 3.37 3.37 3.29 0 0 0
13/07/2015
3.37
 1,370 3.29 3.37 3.25 0 0 0
10/07/2015
3.29
 1,050 3.37 3.41 3.29 0 0 0
09/07/2015
3.37
 8,960 3.37 3.37 3.33 0 0 0
08/07/2015
3.37
 2,530 3.41 3.41 3.37 0 0 0
07/07/2015
3.41
 4,360 3.41 3.41 3.25 0 140 -0.0
06/07/2015
3.41
 3,100 3.29 3.45 3.29 0 0 0
03/07/2015
3.29
 21,820 3.54 3.54 3.29 0 0 0
02/07/2015
3.54
 6,000 3.50 3.58 3.50 0 0 0
01/07/2015
3.50
 7,660 3.50 3.50 3.33 0 0 0
30/06/2015
3.50
 11,700 3.54 3.54 3.41 0 0 0
29/06/2015
3.54
 7,100 3.54 3.54 3.45 0 0 0
26/06/2015
3.54
 2,000 3.54 3.54 3.54 0 0 0
25/06/2015
3.54
 2,060 3.54 3.54 3.54 0 0 0
24/06/2015
3.54
 2,030 3.41 3.54 3.45 0 0 0
23/06/2015
3.41
 8,400 3.54 3.54 3.33 0 0 0
22/06/2015
3.54
 5,250 3.54 3.58 3.37 0 1,750 -0.0
19/06/2015
3.54
 2,050 3.45 3.66 3.50 0 0 0
18/06/2015
3.45
 25,510 3.58 3.58 3.41 0 0 0
17/06/2015
3.58
 7,110 3.62 3.62 3.45 0 0 0
16/06/2015
3.62
 10,920 3.66 3.66 3.41 0 0 0
15/06/2015
3.66
 3,600 3.58 3.74 3.62 0 0 0
12/06/2015
3.58
 7,390 3.50 3.58 3.50 0 0 0
11/06/2015
3.50
 7,860 3.58 3.58 3.50 0 0 0
10/06/2015
3.58
 2,000 3.58 3.58 3.58 0 0 0
09/06/2015
3.58
 4,030 3.45 3.58 3.45 0 0 0
08/06/2015
3.45
 4,070 3.54 3.58 3.45 0 0 0
05/06/2015
3.54
 1,020 3.58 3.58 3.54 0 0 0
04/06/2015
3.58
 3,010 3.54 3.58 3.50 0 0 0
03/06/2015
3.54
 5,000 3.45 3.62 3.54 0 0 0
02/06/2015
3.45
 6,380 3.66 3.66 3.45 0 0 0
01/06/2015
3.66
 14,730 3.66 3.70 3.41 0 0 0
29/05/2015
3.66
 15,350 3.78 3.78 3.54 0 0 0
28/05/2015
3.78
 44,680 3.66 3.90 3.41 0 0 0
27/05/2015
3.66
 8,040 3.66 3.74 3.41 0 0 0
26/05/2015
3.66
 3,120 3.50 3.66 3.50 0 0 0
25/05/2015
3.50
 38,480 3.41 3.50 3.21 0 0 0
22/05/2015
3.41
 3,600 3.21 3.41 3.37 0 0 0
21/05/2015
3.21
 36,790 3.29 3.50 3.17 0 0 0
20/05/2015
3.29
 2,290 3.29 3.29 3.21 0 0 0
19/05/2015
3.29
 12,170 3.29 3.45 3.13 0 300 -0.0
18/05/2015
3.29
 4,850 3.33 3.37 3.25 0 0 0
15/05/2015
3.33
 5,250 3.33 3.33 3.33 0 0 0
14/05/2015
3.33
 7,540 3.37 3.37 3.21 0 0 0
13/05/2015
3.37
 5,100 3.29 3.37 3.21 0 0 0
12/05/2015
3.29
 10 3.37 3.37 3.29 0 0 0
11/05/2015
3.37
 19,070 3.25 3.45 3.17 0 3,760 -0.0
08/05/2015
3.25
 10,870 3.25 3.25 3.21 0 2,400 -0.0
07/05/2015
3.25
 4,090 3.25 3.29 3.17 0 500 -0.0
06/05/2015
3.25
 39,370 3.25 3.29 3.05 0 1,870 -0.0
05/05/2015
3.25
 24,640 3.25 3.25 3.21 0 0 0
04/05/2015
3.25
 26,000 3.37 3.37 3.17 0 0 0
27/04/2015
3.37
 4,170 3.33 3.37 3.33 0 0 0
24/04/2015
3.33
 9,960 3.41 3.41 3.29 0 0 0
23/04/2015
3.41
 12,410 3.33 3.41 3.37 0 0 0
22/04/2015
3.33
 7,810 3.25 3.37 3.25 0 0 0
21/04/2015
3.25
 282,800 3.45 3.45 3.25 0 15,270 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |