CTCP Đầu tư Thương mại SMC (smc)

13.05
-0.35
(-2.61%)
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
(2025-09-08) 		0.05 0.37% 19,312,300 519,100 7.4
12.70
16.80
13.05
2 tháng
(2025-08-11) 		0.50 3.88% 27,531,800 156,700 2.8
11.80
16.80
13.05
3 tháng
(2025-07-10) 		2.55 23.50% 40,436,000 368,400 5.1
10.85
16.80
13.05
6 tháng
(2025-04-11) 		6.89 105.84% 84,589,000 299,401 3.8
6.51
16.80
13.05
12 tháng
(2024-10-14) 		6.38 90.88% 186,325,900 177,569 2.8
5.70
16.80
13.05
24 tháng
(2023-10-19) 		2.30 20.72% 419,608,900 816,869 10.1
5.70
20.20
13.05
36 tháng
(2022-10-24) 		1.20 9.84% 539,425,800 714,557 4.7
5.70
20.20
13.05
60 tháng
(2020-11-03) 		3.93 41.53% 776,722,220 -7,389,522 -259.4
5.70
45.01
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2022
19.50
 91,500 19.55 19.60 19.40 0 0 -0.1
12/09/2022
19.55
 165,800 19.55 20.10 19.50 0 63 -0.1
09/09/2022
19.55
 168,700 19.30 19.65 19.25 0 0 -0.1
08/09/2022
19.30
 195,400 19.20 19.60 19.20 0 0 -0.1
07/09/2022
19.20
 239,700 19.90 20.10 19.20 0 3,700 -0.1
06/09/2022
19.90
 260,200 20.20 20.30 19.90 0 200 -0.0
05/09/2022
20.20
 253,300 19.10 20.35 19.20 0 200 -0.0
31/08/2022
19.10
 57,400 18.85 19.30 18.70 0 2,100 -0.0
30/08/2022
18.85
 152,100 18.80 19.30 18.70 0 4,800 -0.1
29/08/2022
18.80
 248,200 19.70 19.70 18.35 0 9,600 -0.2
26/08/2022
19.70
 106,500 20.10 20.30 19.60 0 0 -0.0
25/08/2022
20.10
 288,000 19.70 20.20 19.70 0 0 -0.0
24/08/2022
19.70
 173,100 19.60 19.80 19.45 0 200 -0.0
23/08/2022
19.60
 127,000 19.40 19.60 19.20 0 1,900 -0.0
22/08/2022
19.40
 134,700 19.75 19.75 19.30 0 14,400 -0.3
19/08/2022
19.75
 116,800 19.95 20.20 19.60 0 3,700 -0.1
18/08/2022
19.95
 184,200 20.20 20.20 19.85 0 600 -0.0
17/08/2022
20.20
 242,100 20.40 20.60 20.20 0 0 -0.0
16/08/2022
20.40
 263,900 19.95 20.50 19.95 0 300 -0.0
15/08/2022
19.95
 186,200 20 20.45 19.95 0 0 -0.0
12/08/2022
20
 232,700 19.60 20.30 19.40 0 0 -0.0
11/08/2022
19.60
 206,500 20 20.40 19.55 0 900 -0.0
10/08/2022
20
 233,300 20.40 20.50 19.80 0 0 -0.0
09/08/2022
20.40
 293,900 19.80 20.50 19.80 0 300 -0.0
08/08/2022
19.80
 252,600 19.30 19.80 19.30 0 400 -0.0
05/08/2022
19.30
 257,000 19.30 19.50 18.90 0 21,700 -0.4
04/08/2022
19.30
 267,400 19.05 19.40 18.80 0 1,600 -0.0
03/08/2022
19.05
 421,600 18.15 19.20 18 0 0 -0.3
02/08/2022
18.15
 293,600 18.15 18.25 17.90 0 18,500 -0.3
01/08/2022
18.15
 404,700 17.40 18.35 17.25 0 0 -0.4
29/07/2022
17.40
 92,700 17.30 17.60 17.30 0 0 -0.4
28/07/2022
17.30
 181,900 17.15 17.50 17 0 20,400 -0.4
27/07/2022
17.15
 144,200 17.20 17.35 16.60 0 1,000 -0.0
26/07/2022
17.20
 193,900 17.85 17.95 17.20 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |