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)
18/10/2024
6.58
 596,600 6.15 6.58 6.15 0 0 0
17/10/2024
6.15
 624,100 6.25 6.31 6.01 0 0 0
16/10/2024
6.31
 625,600 6.36 6.64 6.29 0 0 0
15/10/2024
6.60
 1,205,300 7.02 7.02 6.55 0 0 0
14/10/2024
7.02
 443,500 7.12 7.12 7 0 0 0
11/10/2024
7.08
 325,200 7.18 7.18 7.01 0 0 0
10/10/2024
7.09
 387,300 7.16 7.18 7.09 0 0 0
09/10/2024
7.11
 348,300 7.10 7.17 7.08 0 0 0
08/10/2024
7.06
 559,800 7.05 7.16 7 0 0 0
07/10/2024
7
 608,200 7.43 7.50 7 0 0 0
04/10/2024
7.43
 432,000 7.53 7.53 7.40 0 0 0
03/10/2024
7.41
 907,000 7.79 7.87 7.41 0 0 0
02/10/2024
7.79
 622,800 7.93 7.96 7.77 0 0 0
01/10/2024
7.94
 932,400 8.01 8.08 7.90 0 0 0
30/09/2024
7.88
 809,900 7.87 8.03 7.86 0 0 0
27/09/2024
7.85
 1,156,500 7.86 8.12 7.68 0 0 0
26/09/2024
7.85
 1,101,700 8.11 8.11 7.78 0 0 0
25/09/2024
8.09
 1,003,500 8.20 8.38 8.06 0 0 0
24/09/2024
8.10
 1,834,100 7.41 8.11 7.20 0 0 0
23/09/2024
7.65
 1,824,400 8.22 8.30 7.65 0 0 0
20/09/2024
8.22
 827,600 8.35 8.35 8.21 0 0 0
19/09/2024
8.21
 500,100 8.55 8.56 8.11 0 0 0
18/09/2024
8.45
 801,100 8.30 8.70 8.30 0 0 0
17/09/2024
8.32
 1,795,200 8.88 8.88 8.31 0 0 0
16/09/2024
8.93
 1,603,700 9.76 9.77 8.93 0 0 0
13/09/2024
9.60
 1,005,800 9.92 10 9.58 0 0 0
12/09/2024
10
 245,400 10.20 10.20 10 0 0 0
11/09/2024
10
 589,700 10.05 10.15 9.90 0 0 0
10/09/2024
10.05
 757,400 10.35 10.35 10 0 0 0
09/09/2024
10.25
 843,000 10.20 10.65 10.20 0 0 0
06/09/2024
10.30
 550,300 10.10 10.30 10 0 0 0
05/09/2024
10.20
 889,600 10.60 10.60 10.05 0 0 0
04/09/2024
10.45
 831,700 10.60 10.70 10.35 0 0 0
03/09/2024
12
 2,467,300 11.60 12.05 11.55 0 0 0
02/09/2024
10.25
 179,700 10.40 10.40 10.20 0 0 0
30/08/2024
10.85
 402,500 10.90 11 10.80 0 0 0
29/08/2024
10.85
 485,700 11.15 11.15 10.85 0 0 0
28/08/2024
11.05
 1,287,100 10.80 11.25 10.70 0 0 0
27/08/2024
10.85
 779,700 10.85 11 10.80 0 0 0
26/08/2024
11
 1,377,600 11.35 11.35 10.85 0 0 0
23/08/2024
11.15
 1,624,100 11.15 11.35 10.80 0 0 0
22/08/2024
11.30
 2,174,800 11.80 11.80 11.25 0 0 0
21/08/2024
11.35
 1,840,000 10.75 11.35 10.75 0 0 0
20/08/2024
10.65
 1,412,200 10.75 10.85 10.50 0 0 0
19/08/2024
10.75
 2,036,500 10.65 10.85 10.40 0 0 0
16/08/2024
10.40
 1,471,900 10 10.60 9.99 0 0 0
15/08/2024
10
 1,324,800 10.35 10.35 9.91 0 0 0
14/08/2024
10.35
 717,300 10.70 10.80 10.30 0 0 0
13/08/2024
10.65
 965,700 10.75 10.75 10.25 0 0 0
12/08/2024
10.65
 836,700 10.75 11 10.50 0 0 0
09/08/2024
10.70
 1,264,600 10.15 10.70 10 0 0 0
08/08/2024
10
 1,923,800 10.50 10.80 10 0 0 0
07/08/2024
10.75
 764,500 11.05 11.05 10.50 0 0 0
06/08/2024
11
 2,093,300 10.60 11.20 10.10 0 0 0
05/08/2024
10.65
 1,139,900 10.80 11.15 10.65 0 0 0
02/08/2024
11.40
 2,850,200 10.70 11.50 10.70 0 0 0
01/08/2024
11.50
 2,291,900 12 12.20 11.50 0 0 0
31/07/2024
12.35
 4,442,600 13.25 13.25 12.35 0 0 0
30/07/2024
13.25
 3,159,200 14.05 14.10 13.25 0 0 0
29/07/2024
14.20
 4,783,800 13.85 14.60 13.65 0 0 0
26/07/2024
13.95
 2,303,600 14.25 14.35 13.60 0 0 0
25/07/2024
14.30
 1,251,800 14.20 14.90 14.20 0 0 0
24/07/2024
15
 1,421,700 14.40 15.20 14.10 0 0 0
23/07/2024
14.90
 2,246,000 15.55 15.90 14.90 0 0 0
22/07/2024
16
 2,377,700 17.20 17.20 16 0 0 0
19/07/2024
17.20
 1,024,000 17.80 17.80 17.05 0 0 0
18/07/2024
17.70
 2,350,100 17 17.95 16.15 0 0 0
17/07/2024
17.10
 4,375,500 18.50 18.50 17.10 0 0 0
16/07/2024
18.35
 6,956,700 19.70 19.70 18.35 0 0 0
15/07/2024
19.70
 1,148,700 19.90 20 19.70 0 0 0
12/07/2024
19.90
 1,143,100 20 20.20 19.70 0 0 0
11/07/2024
20.20
 1,030,600 20.05 20.20 19.95 0 0 0
10/07/2024
20
 2,068,100 19.80 20.50 19.80 0 0 0
09/07/2024
20
 1,941,400 20 20.20 19.55 0 0 0
08/07/2024
20.20
 2,185,800 20.30 20.30 20 0 0 0
05/07/2024
20.20
 1,703,000 20.05 20.20 19.65 0 0 0
04/07/2024
20
 1,862,500 19.90 20 19.70 0 0 0
03/07/2024
19.70
 2,618,000 19.60 20 19.05 0 0 0
02/07/2024
19.45
 2,694,400 18.25 19.45 18.10 0 0 0
01/07/2024
18.20
 856,200 18.15 18.45 18 0 0 0
28/06/2024
18.15
 2,102,900 18.10 18.40 17.40 0 0 0
27/06/2024
18.05
 1,429,000 18.80 19.30 18.05 0 0 0
26/06/2024
18.05
 4,617,400 17.90 18.20 17.60 0 0 0
25/06/2024
17.90
 1,476,400 17.50 17.95 17.25 0 0 0
24/06/2024
17.75
 3,751,800 17.45 18.25 17.40 0 0 0
21/06/2024
17.35
 1,902,200 16.30 17.35 16.10 0 0 0
20/06/2024
16.25
 1,333,500 15.75 16.40 15.50 0 0 0
19/06/2024
15.65
 1,545,000 15.10 15.65 14.85 0 0 0
18/06/2024
15.10
 1,091,300 15.20 15.20 15 0 0 0
17/06/2024
15
 2,169,600 14.25 15 13.80 0 0 0
14/06/2024
14.05
 790,700 14.50 15 14.05 0 0 0
13/06/2024
14.75
 756,900 15.10 15.10 14.55 0 0 0
12/06/2024
15.05
 578,400 15.20 15.20 14.90 0 0 0
11/06/2024
15
 1,928,400 14.40 15.10 14.30 0 0 0
10/06/2024
14.15
 625,500 14 14.15 13.90 0 0 0
07/06/2024
14.10
 415,700 14.10 14.10 13.75 0 0 0
06/06/2024
14.10
 398,900 14 14.40 13.90 0 0 0
05/06/2024
14
 566,900 13.90 14.25 13.85 0 0 0
04/06/2024
14
 852,400 13.85 14.40 13.85 0 0 0
03/06/2024
13.80
 584,900 14.15 14.20 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |