CTCP Đầu tư Thương mại SMC (smc)

9.80
0.26
(2.73%)
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
(2026-09-04) 		-0.06 -0.60% 1,415,300 1,300 0
9.54
10.25
9.54
2 tháng
(2026-08-05) 		-0.81 -7.50% 3,129,000 1,300 0
9.54
10.80
9.54
3 tháng
(2026-07-06) 		-0.61 -5.75% 7,711,700 1,300 0
9.50
11.05
9.54
6 tháng
(2026-04-07) 		-2.26 -18.45% 25,144,500 1,300 0
9.50
14.15
9.54
12 tháng
(2025-10-09) 		-2.86 -22.26% 71,257,800 1,300 0
9.50
14.45
9.54
24 tháng
(2024-10-14) 		2.97 42.31% 256,863,200 1,300 0
5.70
16.80
9.54
36 tháng
(2023-10-20) 		-1.31 -11.59% 488,229,400 1,300 0
5.70
20.20
9.54
60 tháng
(2021-11-01) 		-32.35 -76.40% 678,078,100 1,300 0
5.70
42.74
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
13.40
 259,900 13.35 13.55 13.30 0 0 0
08/01/2026
13.30
 376,100 13.80 13.90 13.30 0 0 0
07/01/2026
13.70
 336,000 13.95 14 13.60 0 0 0
06/01/2026
13.95
 268,700 14 14 13.70 0 0 0
05/01/2026
14
 785,400 13.15 14.05 13.15 0 0 0
31/12/2025
13.15
 124,800 13.15 13.25 13.05 0 0 0
30/12/2025
13.10
 78,200 13 13.35 12.95 0 0 0
29/12/2025
13.05
 277,600 13.35 13.50 13 0 0 0
26/12/2025
13.45
 297,600 13.55 14.20 13.20 0 0 0
25/12/2025
13.55
 63,200 13.50 13.70 13.40 0 0 0
24/12/2025
13.50
 95,000 13.25 13.65 13.25 0 0 0
23/12/2025
13.65
 181,600 13.90 13.90 13.35 0 0 0
22/12/2025
13.85
 289,800 13.75 14.05 13.65 0 0 0
19/12/2025
13.75
 132,100 13.65 13.75 13.30 0 0 0
18/12/2025
13.55
 60,300 13.50 13.70 13.45 0 0 0
17/12/2025
13.40
 89,400 13.30 13.55 13.05 0 0 0
16/12/2025
13.30
 181,400 13.35 13.45 12.80 0 0 0
15/12/2025
12.90
 151,800 13 13 12.65 0 0 0
12/12/2025
12.95
 415,500 13.85 13.85 12.95 0 0 0
11/12/2025
13.85
 331,400 13.85 13.85 13.20 0 0 0
10/12/2025
13.80
 226,300 13.75 14.05 13.70 0 0 0
09/12/2025
14.05
 531,200 14.35 14.40 13.60 0 0 0
08/12/2025
14.30
 682,300 13.95 14.70 13.55 0 0 0
05/12/2025
13.95
 1,461,800 13.10 13.95 13.10 0 0 0
04/12/2025
13.05
 181,600 12.95 13.20 12.95 0 0 0
03/12/2025
12.95
 94,800 12.95 13.10 12.90 0 0 0
02/12/2025
12.90
 245,800 12.50 13 12.50 0 0 0
01/12/2025
12.65
 325,300 12.25 12.95 12.25 0 0 0
28/11/2025
12.55
 464,500 13.20 13.35 12.55 0 0 0
27/11/2025
13.20
 196,000 13.60 13.60 13.20 0 0 0
26/11/2025
13.25
 148,200 13.45 13.45 13.20 0 0 0
25/11/2025
13.20
 270,800 13.40 13.70 13.15 0 0 0
24/11/2025
13.35
 141,500 13.05 13.60 13.05 0 0 0
21/11/2025
13.65
 295,800 13.55 13.70 13.35 0 0 0
20/11/2025
13.55
 310,400 13.65 13.75 13.40 0 0 0
19/11/2025
13.60
 246,600 13.60 13.80 13.30 0 0 0
18/11/2025
13.60
 258,400 13.60 13.90 13.40 0 0 0
17/11/2025
13.60
 416,700 13.30 14.15 13.30 0 0 0
14/11/2025
13.25
 346,800 13.40 13.40 12.95 0 0 0
13/11/2025
13
 374,000 13.20 13.30 12.85 0 0 0
12/11/2025
13.20
 516,500 13 13.40 13 0 0 0
11/11/2025
13
 363,200 13 13.75 12.90 0 0 0
10/11/2025
13
 300,200 13 13.15 12.90 0 0 0
07/11/2025
13
 977,200 12.40 13.20 12.20 0 0 0
06/11/2025
12.35
 303,000 12.60 12.70 12.25 0 0 0
05/11/2025
12.35
 149,700 12.45 12.50 12.20 0 0 0
04/11/2025
12.25
 266,200 12.05 12.25 11.75 0 0 0
03/11/2025
12
 440,800 12.60 12.60 12 0 0 0
31/10/2025
12.20
 668,900 12 12.50 12 0 0 0
30/10/2025
12
 867,000 12.30 12.30 11.75 0 0 0
29/10/2025
11.55
 422,400 10.80 11.55 10.80 0 0 0
28/10/2025
10.80
 509,200 10.95 10.95 10.20 0 0 0
27/10/2025
10.50
 267,500 10.55 10.85 10.50 0 0 0
24/10/2025
10.55
 259,200 10.55 10.75 10.35 0 0 0
23/10/2025
10.60
 209,100 10.55 10.80 10.55 0 0 0
22/10/2025
10.55
 433,500 10.90 10.90 10.25 0 0 0
21/10/2025
10.65
 806,700 10.20 11 10.20 0 0 0
20/10/2025
10.95
 662,200 11.10 11.75 10.95 0 0 0
17/10/2025
11.75
 292,100 11.90 11.90 11.70 0 0 0
16/10/2025
11.90
 319,500 11.90 12.10 11.70 0 0 0
15/10/2025
11.90
 505,800 12.25 12.25 11.50 0 0 0
14/10/2025
11.90
 1,170,300 12.75 12.85 11.90 0 0 0
13/10/2025
12.75
 308,200 12.80 12.90 12.60 0 0 0
10/10/2025
12.90
 369,900 12.85 13 12.70 0 0 0
09/10/2025
12.85
 374,700 13.40 13.40 12.65 0 0 0
08/10/2025
13.05
 320,300 13.55 13.55 12.95 0 0 0
07/10/2025
13.40
 353,000 14.15 14.20 12.95 0 0 0
06/10/2025
13.85
 298,500 13 13.90 13 0 0 0
03/10/2025
13.05
 1,070,600 13.65 13.65 12.85 0 0 0
02/10/2025
13.80
 335,400 14.05 14.35 13.75 0 0 0
01/10/2025
14.35
 324,400 14.55 14.60 14.10 0 0 0
30/09/2025
14.40
 1,165,800 14.10 14.60 13.95 0 0 0
29/09/2025
15
 964,500 16.10 16.15 15 0 0 0
26/09/2025
16.10
 609,200 16.90 16.90 16.10 0 0 0
25/09/2025
16.80
 1,140,000 16.40 16.85 15.90 0 0 0
24/09/2025
16.40
 561,600 15.60 16.40 15.60 0 0 0
23/09/2025
15.60
 590,300 15.95 16.15 15.30 0 0 0
22/09/2025
16.15
 994,600 16.60 16.60 15.50 0 0 0
19/09/2025
16.15
 1,431,000 15.25 16.20 15.25 0 0 0
18/09/2025
15.15
 1,400,900 14.10 15.15 13.70 0 0 0
17/09/2025
14.20
 1,047,600 14.15 14.60 13.90 0 0 0
16/09/2025
14.05
 823,100 14.30 14.40 14 0 0 0
15/09/2025
13.65
 1,355,400 12.80 13.65 12.80 0 0 0
12/09/2025
12.80
 560,200 13.15 13.15 12.65 0 0 0
11/09/2025
12.70
 861,300 12.80 12.80 12 0 0 0
10/09/2025
12.90
 448,600 13.20 13.70 12.80 0 0 0
09/09/2025
13.20
 584,700 13.80 13.85 13.05 0 0 0
08/09/2025
13.35
 2,391,600 12.55 13.35 12.50 0 0 0
05/09/2025
12.50
 380,600 13 13 12.50 0 0 0
04/09/2025
12.95
 614,800 12.60 13 12.40 0 0 0
03/09/2025
12.55
 444,000 12.60 13.25 12.30 0 0 0
29/08/2025
12.60
 271,600 12.80 12.80 12.10 0 0 0
28/08/2025
12.50
 430,600 12.85 12.85 12.30 0 0 0
27/08/2025
12.90
 521,100 12.40 12.90 12.40 0 0 0
26/08/2025
12.30
 107,600 12 12.30 11.95 0 0 0
25/08/2025
12
 138,200 11.80 12.35 11.80 0 0 0
22/08/2025
11.80
 309,300 12.10 12.35 11.65 0 0 0
21/08/2025
12.10
 311,100 12.10 12.45 11.85 0 0 0
20/08/2025
12.10
 529,500 12.55 12.55 12.05 0 0 0
19/08/2025
12.40
 395,200 12.55 12.65 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc