CTCP Đầu tư Thương mại SMC (smc)

10
0.10
(1.01%)
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
(2026-08-19) 		-0.10 -1% 2,334,700 -2,500 0
9.81
13.40
10
2 tháng
(2026-07-20) 		0.20 2.06% 4,945,200 -2,500 0
9.50
13.40
10
3 tháng
(2026-06-22) 		-0.60 -5.71% 10,639,900 -2,500 0
9.50
13.40
10
6 tháng
(2026-03-23) 		-0.95 -8.76% 31,482,200 -2,500 0
9.50
14.15
10
12 tháng
(2025-09-23) 		-5.70 -36.54% 79,980,200 -2,500 0
9.50
16.80
10
24 tháng
(2024-09-30) 		2.02 25.63% 268,691,000 -2,500 0
5.70
16.80
10
36 tháng
(2023-10-04) 		-1.30 -11.61% 503,435,300 -2,500 0
5.70
20.20
10
60 tháng
(2021-10-14) 		-34.22 -77.56% 703,935,700 -1,018,330 -42.7
5.70
45.01
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/09/2025
6.18
 485,200 6.35 6.35 6.16 0 0 0
01/09/2025
7.66
 296,900 7.66 7.88 7.66 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
18/08/2025
12.55
 438,000 12.90 12.90 12.50 0 0 0
15/08/2025
12.65
 381,400 12.70 13 12.55 0 0 0
14/08/2025
12.70
 436,200 12.70 12.95 12.60 0 0 0
13/08/2025
12.70
 1,077,500 12.50 12.85 12.45 0 0 0
12/08/2025
13
 544,600 12.80 13.40 12.80 0 0 0
11/08/2025
12.90
 888,200 12.85 13.30 12.80 0 0 0
08/08/2025
13.25
 505,100 13.80 13.90 13.05 0 0 0
07/08/2025
13.40
 422,700 13.75 13.75 12.95 0 0 0
06/08/2025
13.35
 850,900 12.60 13.35 12.55 0 0 0
05/08/2025
12.50
 754,300 12.95 13.30 12.10 0 0 0
04/08/2025
12.90
 235,500 12.40 13 12.40 0 0 0
01/08/2025
12.85
 367,900 13 13 12.50 0 0 0
31/07/2025
13.20
 665,400 12.50 13.40 12.40 0 0 0
30/07/2025
12.55
 500,600 12 12.60 12 0 0 0
29/07/2025
12.50
 885,900 13.75 13.75 12.50 0 0 0
28/07/2025
13.40
 1,041,200 13.40 14.10 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |