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)
01/02/2012
2.95
 36,170 2.92 2.95 2.83 0 0 0
31/01/2012
2.92
 81,670 2.95 3.01 2.83 0 0 0
30/01/2012
2.95
 31,570 2.89 2.98 2.95 0 0 0
20/01/2012
2.89
 36,570 2.79 2.89 2.83 0 0 0
19/01/2012
2.79
 43,750 2.70 2.79 2.64 0 0 0
18/01/2012
2.70
 17,950 2.64 2.70 2.67 0 0 0
17/01/2012
2.64
 20,090 2.64 2.64 2.61 0 3,080 -0.0
16/01/2012
2.64
 30,980 2.55 2.64 2.55 0 21,470 -0.2
13/01/2012
2.55
 23,830 2.55 2.61 2.55 0 11,980 -0.1
12/01/2012
2.55
 12,070 2.55 2.58 2.55 400 0 0.0
11/01/2012
2.55
 31,000 2.45 2.55 2.45 23,700 0 0.2
10/01/2012
2.45
 10,470 2.36 2.45 2.39 0 0 0
09/01/2012
2.36
 9,600 2.36 2.36 2.33 0 0 0
06/01/2012
2.36
 49,700 2.39 2.39 2.30 0 0 0
05/01/2012
2.39
 7,200 2.39 2.39 2.36 0 0 0
04/01/2012
2.39
 15,000 2.39 2.39 2.39 0 0 0
03/01/2012
2.39
 5,820 2.36 2.42 2.36 1,300 0 0.0
30/12/2011
2.36
 20,310 2.42 2.42 2.36 1,000 0 0.0
29/12/2011
2.42
 40,010 2.42 2.42 2.36 910 2,900 -0.0
28/12/2011
2.42
 26,370 2.39 2.45 2.36 2,000 210 0.0
27/12/2011
2.39
 11,110 2.39 2.45 2.33 0 0 0
26/12/2011
2.39
 13,950 2.45 2.45 2.36 380 0 0.0
23/12/2011
2.45
 7,000 2.48 2.48 2.42 1,000 0 0.0
22/12/2011
2.48
 6,430 2.48 2.48 2.42 0 0 0
21/12/2011
2.48
 5,700 2.48 2.51 2.48 1,700 0 0.0
20/12/2011
2.48
 106,900 2.48 2.48 2.36 0 0 0
19/12/2011
2.48
 51,820 2.61 2.61 2.48 1,500 600 0.0
16/12/2011
2.61
 22,550 2.51 2.61 2.55 0 0 0
15/12/2011
2.51
 40,670 2.58 2.58 2.48 0 0 0
14/12/2011
2.58
 26,850 2.64 2.64 2.55 0 0 0
13/12/2011
2.64
 84,170 2.70 2.70 2.58 0 0 0
12/12/2011
2.70
 28,030 2.73 2.73 2.64 1,000 0 0.0
09/12/2011
2.73
 3,890 2.76 2.79 2.73 1,000 0 0.0
08/12/2011
2.76
 8,000 2.79 2.83 2.76 0 0 0
07/12/2011
2.79
 7,640 2.83 2.83 2.76 0 0 0
06/12/2011
2.83
 17,080 2.83 2.86 2.76 3,000 0 0.0
05/12/2011
2.83
 17,510 2.70 2.83 2.73 0 0 0
02/12/2011
2.70
 26,080 2.70 2.73 2.70 0 0 0
01/12/2011
2.70
 12,780 2.67 2.70 2.67 0 0 0
30/11/2011
2.67
 86,990 2.79 2.79 2.67 500 0 0.0
29/11/2011
2.79
 6,590 2.83 2.86 2.79 500 0 0.0
28/11/2011
2.83
 5,990 2.73 2.86 2.76 0 0 0
25/11/2011
2.73
 23,900 2.76 2.79 2.73 0 0 0
24/11/2011
2.76
 26,220 2.86 2.89 2.76 0 0 0
23/11/2011
2.86
 7,930 2.79 2.86 2.73 0 0 0
22/11/2011
2.79
 9,850 2.73 2.79 2.67 0 0 0
21/11/2011
2.73
 14,970 2.83 2.83 2.70 500 0 0.0
18/11/2011
2.83
 22,580 2.89 2.89 2.76 0 0 0
17/11/2011
2.89
 9,510 2.95 2.95 2.89 0 0 0
16/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
16/11/2011
2.95
 10,010 2.95 2.98 2.92 0 0 0
15/11/2011
2.95
 28,850 2.98 2.98 2.95 0 0 0
14/11/2011
2.98
 163,480 3.13 3.13 2.98 0 23,540 -0.3
11/11/2011
3.13
 38,100 3.21 3.21 3.10 0 12,800 -0.2
10/11/2011
3.21
 37,900 3.21 3.21 3.10 0 0 0
09/11/2011
3.21
 38,430 3.08 3.21 3.10 500 0 0.0
08/11/2011
3.08
 30,580 3.03 3.08 2.92 0 25,980 -0.3
07/11/2011
3.03
 31,020 3.18 3.18 3.03 1,360 30,990 -0.3
04/11/2011
3.18
 185,930 3.23 3.36 3.08 0 151,690 -1.8
03/11/2011
3.23
 57,580 3.39 3.49 3.23 0 56,380 -0.7
02/11/2011
3.39
 86,210 3.54 3.54 3.39 0 84,960 -1.1
01/11/2011
3.54
 13,700 3.60 3.60 3.52 0 0 0
31/10/2011
3.60
 26,420 3.54 3.62 3.52 0 500 -0.0
28/10/2011
3.54
 16,400 3.52 3.54 3.52 0 0 0
27/10/2011
3.52
 9,460 3.54 3.54 3.47 0 0 0
26/10/2011
3.54
 4,600 3.57 3.57 3.49 0 0 0
25/10/2011
3.57
 4,460 3.54 3.57 3.52 0 0 0
24/10/2011
3.54
 16,500 3.54 3.54 3.52 0 0 0
21/10/2011
3.54
 7,610 3.54 3.54 3.52 0 0 0
20/10/2011
3.54
 4,820 3.54 3.54 3.49 0 0 0
19/10/2011
3.54
 12,850 3.54 3.54 3.52 0 0 0
18/10/2011
3.54
 17,320 3.57 3.57 3.52 500 13,050 -0.2
17/10/2011
3.57
 5,000 3.57 3.57 3.54 0 0 0
14/10/2011
3.57
 2,760 3.57 3.57 3.54 0 0 0
13/10/2011
3.57
 7,590 3.57 3.57 3.57 0 0 0
12/10/2011
3.57
 7,580 3.60 3.60 3.49 0 0 0
11/10/2011
3.60
 7,920 3.62 3.62 3.57 0 0 0
10/10/2011
3.62
 4,580 3.62 3.62 3.57 0 0 0
07/10/2011
3.62
 12,360 3.62 3.62 3.57 0 0 0
06/10/2011
3.62
 4,960 3.62 3.65 3.62 0 0 0
05/10/2011
3.62
 43,190 3.60 3.70 3.60 0 0 0
04/10/2011
3.60
 20,360 3.60 3.60 3.52 0 0 0
03/10/2011
3.60
 8,390 3.75 3.75 3.60 0 680 -0.0
30/09/2011
3.75
 9,000 3.78 3.78 3.62 0 0 0
29/09/2011
3.78
 3,620 3.78 3.78 3.65 0 0 0
28/09/2011
3.78
 85,620 3.70 3.78 3.52 0 0 0
27/09/2011
3.70
 4,000 3.62 3.70 3.70 0 0 0
26/09/2011
3.62
 23,190 3.75 3.75 3.62 0 0 0
23/09/2011
3.75
 19,170 3.78 3.78 3.60 0 8,060 -0.1
22/09/2011
3.78
 3,910 3.75 3.78 3.70 0 0 0
21/09/2011
3.75
 16,820 3.78 3.83 3.67 0 0 0
20/09/2011
3.78
 14,800 3.78 3.78 3.73 0 0 0
19/09/2011
3.78
 24,130 3.73 3.80 3.62 100 0 0.0
16/09/2011
3.73
 23,600 3.85 3.85 3.73 0 0 0
15/09/2011
3.85
 23,470 3.88 3.88 3.70 0 0 0
14/09/2011
3.88
 22,270 3.88 3.88 3.78 0 0 0
13/09/2011
3.88
 28,140 3.80 3.91 3.83 0 0 0
12/09/2011
3.80
 81,010 3.73 3.80 3.70 0 0 0
09/09/2011
3.73
 30,830 3.73 3.73 3.62 0 0 0
08/09/2011
3.73
 41,090 3.62 3.75 3.62 0 0 0
07/09/2011
3.62
 35,510 3.60 3.65 3.54 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |