CTCP Đầu tư Thương mại SMC (smc)

10.85
0.15
(1.40%)

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
(2025-06-04)
-0.60 -5.31% 7,117,100 -47,500 -0.6
10.20
11.35
10.85
2 tháng
(2025-05-05)
2.35 28.14% 25,351,300 -28,400 -1.2
8.35
11.35
10.85
3 tháng
(2025-04-08)
4.58 74.84% 43,262,100 -29,411 -1.4
5.70
11.35
10.85
6 tháng
(2025-01-06)
2.94 37.89% 100,910,700 -164,516 -2.3
5.70
11.35
10.85
12 tháng
(2024-07-09)
-9.30 -46.50% 241,933,200 571,269 6.2
5.70
20.20
10.85
24 tháng
(2023-07-17)
-3.95 -26.96% 415,127,100 385,769 3.8
5.70
20.20
10.85
36 tháng
(2022-07-20)
-8 -42.78% 506,735,000 257,158 -4.6
5.70
20.40
10.85
60 tháng
(2020-07-30)
2.71 33.98% 740,609,030 -7,364,332 -260.4
5.70
45.01
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2022
7.07
450,600 7.44 7.50 6.92 0 0 -0.0
14/11/2022
7.44
811,400 8 8 7.44 0 0 -0.0
11/11/2022
8
74,600 7.98 8.12 7.80 0 0 -0.0
10/11/2022
7.98
175,000 8.58 8.58 7.98 0 0 -0.0
09/11/2022
8.58
100,400 8.37 8.70 8.40 0 0 -0.0
08/11/2022
8.37
140,400 8.51 8.65 8.31 0 0 -0.0
07/11/2022
8.51
131,700 9 9.20 8.50 0 0 -0.0
04/11/2022
9
277,300 9.64 9.64 9 0 0 -0.0
03/11/2022
9.64
83,700 9.65 9.75 9.55 0 0 -0.0
02/11/2022
9.65
71,800 9.50 9.74 9.50 0 0 -0.0
01/11/2022
9.50
131,300 9.40 9.80 9.32 0 0 -0.0
31/10/2022
9.40
499,000 10.10 10.30 9.40 0 0 -0.0
28/10/2022
10.10
223,800 10.25 10.80 10.10 0 0 -0.0
27/10/2022
10.25
656,500 10.60 10.60 9.90 0 0 0
26/10/2022
10.60
406,700 11.35 11.35 10.60 0 0 0
25/10/2022
11.35
667,400 12.20 12.20 11.35 0 0 0
24/10/2022
12.20
222,000 13.10 13.10 12.20 0 0 0
21/10/2022
13.10
167,600 14 14 13.05 0 0 0
20/10/2022
14
47,300 14.15 14.15 13.85 0 0 0
19/10/2022
14.15
85,400 14.35 14.35 14 0 0 0
18/10/2022
14.35
96,800 14.40 14.50 14 0 0 -0.0
17/10/2022
14.40
47,900 14.70 14.70 13.75 0 0 -0.0
14/10/2022
14.70
49,300 14.45 14.95 14.30 0 0 -0.0
13/10/2022
14.45
36,900 14.25 14.50 14.05 0 0 -0.0
12/10/2022
14.25
246,400 13.35 14.25 13.50 0 0 -0.0
11/10/2022
13.35
93,600 14.30 14.30 13.35 0 0 -0.0
10/10/2022
14.30
91,100 13.90 14.55 13 0 0 -0.0
07/10/2022
13.90
394,600 14.90 14.90 13.90 0 0 -0.0
06/10/2022
14.90
123,300 15.70 15.75 14.65 0 0 -0.0
05/10/2022
15.70
29,600 15.45 16 15.70 0 0 -0.0
04/10/2022
15.45
52,700 15.60 16 15.10 0 0 -0.0
03/10/2022
15.60
90,400 16.75 16.75 15.60 0 0 -0.0
30/09/2022
16.75
314,400 16.90 16.90 15.75 0 0 -0.0
29/09/2022
16.90
89,700 17.05 17.25 16.90 0 0 -0.0
28/09/2022
17.05
151,300 17.35 17.45 17.05 0 0 -0.0
27/09/2022
17.35
62,800 17.35 17.35 16.95 0 0 -0.0
26/09/2022
17.35
180,900 17.90 17.90 16.95 0 0 -0.0
23/09/2022
17.90
56,500 18.05 18.20 17.90 0 0 -0.0
22/09/2022
18.05
55,800 17.85 18.05 17.30 0 0 -0.0
21/09/2022
17.85
45,700 17.90 17.95 17.85 0 0 -0.0
20/09/2022
17.90
104,300 17.85 18.50 17.65 0 0 -0.0
19/09/2022
17.85
148,500 19.15 19.15 17.85 0 18 -0.0
16/09/2022
19.15
103,700 19.55 19.60 18.20 0 0 -0.1
15/09/2022
19.55
122,400 19.55 19.95 19.50 0 18 -0.1
14/09/2022
19.55
138,900 19.50 19.80 19.10 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |