CTCP Đầu tư Thương mại SMC (smc)

7.09
0.40
(5.98%)
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
(2024-10-16) 		0.78 12.36% 15,132,400 28,100 0.2
6.15
7.61
7.09
2 tháng
(2024-09-16) 		-1.84 -20.60% 35,162,000 41,900 0.2
6.15
8.93
7.09
3 tháng
(2024-08-19) 		-3.66 -34.05% 54,295,100 50,200 0.2
6.15
11.35
7.09
6 tháng
(2024-05-20) 		-6.66 -48.44% 167,342,400 669,300 7.5
6.15
20.20
7.09
12 tháng
(2023-11-21) 		-3.36 -32.15% 242,935,100 663,000 7.5
6.15
20.20
7.09
24 tháng
(2022-11-28) 		-2 -22% 363,263,500 560,688 2.0
6.15
20.20
7.09
36 tháng
(2021-12-01) 		-31.92 -81.82% 421,875,400 -57,111 -21.1
6.15
39.01
7.09
60 tháng
(2019-12-12) 		-0.71 -9.07% 617,093,900 -7,368,171 -260.2
6.15
45.01
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
9.74
 171,600 9.66 9.79 9.66 0 0 0
11/04/2023
9.66
 179,300 9.64 9.90 9.49 0 0 -0.0
10/04/2023
9.64
 159,900 9.68 9.80 9.63 0 0 -0.0
07/04/2023
9.68
 248,400 9.82 9.90 9.65 0 0 -0.0
06/04/2023
9.82
 425,400 9.98 10.25 9.82 0 200 -0.0
05/04/2023
9.98
 386,000 9.68 9.98 9.72 0 0 0
04/04/2023
9.68
 190,900 9.67 9.70 9.59 0 0 0
03/04/2023
9.67
 147,600 9.58 9.70 9.59 0 0 0
31/03/2023
9.58
 110,600 9.60 9.70 9.45 0 0 0
30/03/2023
9.60
 164,600 9.68 9.83 9.60 0 0 0
29/03/2023
9.68
 96,600 9.62 9.75 9.55 0 0 0
28/03/2023
9.62
 211,800 9.50 9.65 9.50 0 0 0
27/03/2023
9.50
 183,500 9.43 9.60 9.40 0 0 0
24/03/2023
9.43
 84,900 9.34 9.55 9.35 0 0 0
23/03/2023
9.34
 96,600 9.35 9.50 9.30 0 0 0
22/03/2023
9.35
 214,800 9.50 9.57 9.35 0 0 0
21/03/2023
9.50
 298,300 9.50 9.69 9.25 0 0 -0.0
20/03/2023
9.50
 178,000 9.68 9.85 9.50 0 0 -0.0
17/03/2023
9.68
 89,600 9.80 9.89 9.67 0 0 -0.0
16/03/2023
9.80
 255,000 9.92 9.92 9.80 0 0 -0.0
15/03/2023
9.92
 246,400 9.62 9.99 9.85 0 0 -0.0
14/03/2023
9.62
 504,600 10 10 9.56 0 0 -0.0
13/03/2023
10
 575,500 10.35 10.35 9.98 0 0 -0.0
10/03/2023
10.35
 344,100 10.60 10.60 10.25 0 0 -0.0
09/03/2023
10.60
 712,200 10.45 10.70 10.40 0 0 -0.0
08/03/2023
10.45
 385,700 10.35 10.45 10.05 0 0 -0.0
07/03/2023
10.35
 485,300 10.10 10.65 10 0 0 -0.0
06/03/2023
10.10
 192,100 10.20 10.60 10.10 0 280 -0.0
03/03/2023
10.20
 452,400 10.10 10.50 10.10 0 0 -0.0
02/03/2023
10.10
 383,000 10.35 10.40 10 0 0 -0.0
01/03/2023
10.35
 277,800 9.98 10.40 9.70 0 0 -0.0
28/02/2023
9.98
 407,000 10.30 10.40 9.65 0 1 -0.0
27/02/2023
10.30
 931,500 11.05 11.05 10.30 0 600 -0.0
24/02/2023
11.05
 672,600 11.05 11.60 10.75 0 0 -0.0
23/02/2023
11.05
 393,700 10.90 11.05 10.50 0 0 -0.0
22/02/2023
10.90
 1,622,800 10.30 11 10.20 0 0 -0.0
21/02/2023
10.30
 259,900 10.55 10.75 10.30 0 0 -0.0
20/02/2023
10.55
 410,300 10.30 10.65 10.20 0 0 -0.0
17/02/2023
10.30
 90,500 10.35 10.40 10.15 0 500 -0.0
16/02/2023
10.35
 435,100 9.69 10.35 9.71 0 0 -0.3
15/02/2023
9.69
 175,400 9.50 9.99 9.56 0 0 -0.3
14/02/2023
9.50
 195,100 9.50 9.75 9.46 0 0 -0.3
13/02/2023
9.50
 197,600 9.71 9.77 9.30 0 0 -0.3
10/02/2023
9.71
 106,000 9.75 9.90 9.61 0 0 -0.3
09/02/2023
9.75
 109,000 9.71 9.95 9.72 0 0 -0.3
08/02/2023
9.71
 266,300 9.50 10 9.44 0 0 -0.3
07/02/2023
9.50
 269,500 9.99 10 9.50 0 0 -0.3
06/02/2023
9.99
 204,600 10 10.10 9.85 0 0 -0.3
03/02/2023
10
 261,100 10.10 10.20 9.91 0 0 -0.3
02/02/2023
10.10
 280,600 10.40 10.45 10 0 0 -0.3
01/02/2023
10.40
 911,600 10.45 10.90 10.25 0 0 -0.3
31/01/2023
10.45
 1,480,500 10.90 10.90 10.15 0 0 -0.3
30/01/2023
10.90
 403,700 10.85 11.10 10.60 0 0 -0.3
27/01/2023
10.85
 428,900 11 11.15 10.75 0 0 -0.3
19/01/2023
11
 365,700 11.25 11.35 10.85 0 24,000 -0.3
18/01/2023
11.25
 319,600 11.30 11.40 11.15 0 0 -0.0
17/01/2023
11.30
 353,400 10.75 11.30 10.80 0 0 -0.0
16/01/2023
10.75
 223,400 10.60 10.90 10.50 0 0 -0.0
13/01/2023
10.60
 347,800 10.20 10.70 10.35 0 0 -0.0
12/01/2023
10.20
 188,500 10.15 10.40 10.10 0 0 -0.0
11/01/2023
10.15
 290,400 10 10.50 10 0 0 -0.0
10/01/2023
10
 131,100 10 10.20 9.60 0 0 -0.0
09/01/2023
10
 111,200 9.91 10.20 9.92 0 0 -0.0
06/01/2023
9.91
 122,500 10.15 10.30 9.91 0 0 -0.0
05/01/2023
10.15
 205,200 10.20 10.25 9.96 0 0 -0.0
04/01/2023
10.20
 148,700 10.30 10.60 10 0 0 -0.0
03/01/2023
10.30
 273,000 9.67 10.30 9.67 0 0 -0.0
30/12/2022
9.67
 62,500 9.67 9.70 9.56 0 0 -0.0
29/12/2022
9.67
 77,500 9.80 9.80 9.50 0 0 -0.0
28/12/2022
9.80
 167,400 9.99 10.10 9.63 0 0 -0.0
27/12/2022
9.99
 232,300 9.35 9.99 9 0 0 -0.0
26/12/2022
9.35
 600,800 10.05 10.05 9.35 0 0 -0.0
23/12/2022
10.05
 238,000 10.50 10.50 10 0 0 -0.0
22/12/2022
10.50
 160,200 10.50 10.85 10 0 0 -0.0
21/12/2022
10.50
 385,600 10.75 11.20 10.05 0 0 -0.0
20/12/2022
10.75
 730,700 11.55 11.75 10.75 0 0 -0.0
19/12/2022
11.55
 1,046,700 11 11.75 11.25 0 0 -0.0
16/12/2022
11
 861,300 10.30 11 10.15 0 0 -0.0
15/12/2022
10.30
 280,900 10.30 10.55 10.10 0 0 -0.0
14/12/2022
10.30
 109,500 10.30 10.50 10.20 0 0 -0.0
13/12/2022
10.30
 113,500 10.25 10.35 10 0 0 -0.0
12/12/2022
10.25
 308,900 10.50 10.90 10.15 0 106 -0.0
09/12/2022
10.50
 149,000 10.25 10.55 9.60 0 0 -0.0
08/12/2022
10.25
 168,000 9.97 10.45 9.87 0 0 -0.0
07/12/2022
9.97
 284,300 10.55 10.55 9.95 0 752 -0.0
06/12/2022
10.55
 487,400 11.30 11.50 10.55 0 0 -0.0
05/12/2022
11.30
 463,200 10.85 11.55 11 0 1 -0.0
02/12/2022
10.85
 172,800 10.30 10.90 10.25 0 0 -0.0
01/12/2022
10.30
 1,060,000 9.65 10.30 9.71 0 0 -0.0
30/11/2022
9.65
 170,200 9.64 9.80 9.45 0 172 -0.0
29/11/2022
9.64
 420,400 9.09 9.72 9.20 0 0 -0.0
28/11/2022
9.09
 308,500 8.50 9.09 8.56 0 0 -0.0
25/11/2022
8.50
 122,100 8.24 8.55 8.32 0 0 -0.0
24/11/2022
8.24
 136,800 8.24 8.48 8.19 0 0 -0.0
23/11/2022
8.24
 90,200 8.44 8.44 8.16 0 0 -0.0
22/11/2022
8.44
 328,800 8.44 8.80 8.03 0 0 -0.0
21/11/2022
8.44
 230,100 8.42 8.57 8.31 0 0 -0.0
18/11/2022
8.42
 206,000 8.08 8.56 7.96 0 0 -0.0
17/11/2022
8.08
 155,600 7.56 8.08 7.62 0 0 -0.0
16/11/2022
7.56
 290,700 7.07 7.56 6.58 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |