CTCP Đầu tư Thương mại SMC (smc)

12.85
0
(0%)
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
(2025-06-24) 		2.35 22.38% 10,392,600 65,400 0.6
10.20
13.35
12.85
2 tháng
(2025-05-26) 		2.40 22.97% 20,070,300 -37,200 -0.5
10.20
13.35
12.85
3 tháng
(2025-04-25) 		3.85 42.78% 38,301,500 -24,799 -1.2
8.35
13.35
12.85
6 tháng
(2025-02-03) 		6.80 112.40% 99,174,600 -124,409 -1.9
5.70
13.35
12.85
12 tháng
(2024-07-29) 		-1.35 -9.51% 218,997,500 685,869 7.8
5.70
14.20
12.85
24 tháng
(2023-08-04) 		-0.35 -2.65% 409,694,100 488,569 5.0
5.70
20.20
12.85
36 tháng
(2022-08-09) 		-7.55 -37.01% 512,402,300 357,758 -1.6
5.70
20.40
12.85
60 tháng
(2020-08-19) 		5.02 64.06% 748,883,540 -7,316,542 -259.9
5.70
45.01
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2022
17.85
 117,900 18.30 18.30 17.80 0 6,600 -0.1
22/07/2022
18.30
 84,800 18.50 18.60 18.25 13,600 2,000 -0.1
21/07/2022
18.50
 94,200 18.70 18.70 18.25 0 0 -0.1
20/07/2022
18.70
 229,500 18.65 18.85 18.50 0 0 -0.1
19/07/2022
18.65
 132,500 18.85 19.05 18.15 0 4,700 -0.1
18/07/2022
18.85
 102,900 19.10 19.20 18.30 0 1,800 -0.0
15/07/2022
19.10
 305,000 18.70 19.50 18.70 0 4,000 -0.1
14/07/2022
18.70
 138,100 18.80 18.80 18.30 0 1,000 -0.0
13/07/2022
18.80
 250,900 18.40 18.85 18.40 11,500 100 0.2
12/07/2022
18.40
 58,100 18.30 18.55 17.80 1,100 500 0.0
11/07/2022
18.30
 88,000 18.35 18.45 17.65 600 500 0.0
08/07/2022
18.35
 62,100 17.80 18.50 17.90 200 1,300 0.0
07/07/2022
17.80
 38,100 17.80 18.20 17.65 0 2,700 -0.0
06/07/2022
17.80
 32,300 18.10 18.30 17.75 0 5,200 -0.1
05/07/2022
18.10
 71,000 18.05 18.40 17.75 0 4,400 -0.1
04/07/2022
18.05
 30,100 18 18.45 18.05 1,500 1,200 0.0
01/07/2022
18
 65,700 18.10 18.45 17.55 0 4,900 -0.1
30/06/2022
18.10
 95,000 18.40 18.70 18.10 2,000 6,500 -0.1
29/06/2022
18.40
 101,800 18.50 18.60 18.10 0 3,800 -0.1
28/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
28/06/2022
18.50
 81,900 18.08 18.50 18.10 0 2,100 -0.0
27/06/2022
18.08
 142,400 17.33 18.33 17.75 8,900 0 0.2
24/06/2022
17.33
 157,500 16.92 17.83 16.83 2,600 800 0.0
23/06/2022
16.92
 151,300 16.17 16.92 16.13 13,600 2,000 0.2
22/06/2022
16.17
 90,100 15.63 16.50 15.88 5,500 3,600 0.0
21/06/2022
15.63
 143,500 16.67 16.67 15.58 22,000 6,000 0.3
20/06/2022
16.67
 412,800 17.92 18.25 16.67 3,900 1,700 0.0
17/06/2022
17.92
 324,700 19.25 19.25 17.92 3,000 3,500 -0.0
16/06/2022
19.25
 138,600 19.17 19.58 18.92 100 2,800 -0.1
15/06/2022
19.17
 172,600 20 20.25 18.71 1,300 8,400 -0.2
14/06/2022
20
 215,700 20.67 20.67 19.29 1,000 3,000 -0.0
13/06/2022
20.67
 215,500 22.17 22.17 20.63 0 12,700 -0.3
10/06/2022
22.17
 134,000 22.67 22.88 22.17 3,800 1,500 0.1
09/06/2022
22.67
 197,300 21.46 22.92 21.46 4,500 1,000 0.1
08/06/2022
21.46
 140,100 21 21.46 21.04 400 16,300 -0.4
07/06/2022
21
 100,600 21.63 21.75 20.54 6,400 41,900 -0.9
06/06/2022
21.63
 75,000 21.67 22.25 21.13 9,500 1,500 0.2
03/06/2022
21.67
 113,800 21.46 22.08 21.67 6,900 22,500 -0.4
02/06/2022
21.46
 143,500 22 22.25 21.33 1,000 18,900 -0.5
01/06/2022
22
 154,700 22.25 22.33 21.50 1,800 6,700 -0.1
31/05/2022
22.25
 116,700 22.50 22.54 21.67 1,800 1,700 0.0
30/05/2022
22.50
 184,900 22.75 22.88 22.42 300 1,500 -0.0
27/05/2022
22.75
 143,800 22.46 23.33 22.13 2,800 1,300 0.0
26/05/2022
22.46
 150,500 21.83 22.88 22.25 7,000 11,000 -0.1
25/05/2022
21.83
 226,400 20.42 21.83 20.50 8,300 0 0.2
24/05/2022
20.42
 190,800 21.50 21.50 20.08 400 4,700 -0.1
23/05/2022
21.50
 126,900 21.83 22.58 21.04 500 6,900 -0.2
20/05/2022
21.83
 69,400 21.50 22.21 21.46 700 1,700 -0.0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2022
21.50
 86,000 21.92 21.92 20.79 2,400 900 0.0
18/05/2022
21.92
 199,200 21.30 22.49 21.30 17,900 1,100 0.5
17/05/2022
21.30
 235,100 20.44 21.51 19.71 16,400 0 0.4
16/05/2022
20.44
 274,400 20.94 21.47 20.44 11,600 800 0.3
13/05/2022
20.94
 253,800 22.49 22.53 20.94 6,100 2,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |