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
(2024-10-15) 		0.18 2.73% 15,138,200 -124,340 -0.9
6.15
7.61
6.78
2 tháng
(2024-09-16) 		-2.15 -24.08% 33,962,500 26,060 0.2
6.15
8.93
6.78
3 tháng
(2024-08-16) 		-3.62 -34.81% 54,567,500 12,460 -0.0
6.15
11.35
6.78
6 tháng
(2024-05-20) 		-6.97 -50.69% 166,142,900 318,158 3.2
6.15
20.20
6.78
12 tháng
(2023-11-20) 		-3.62 -34.81% 241,936,600 311,838 3.1
6.15
20.20
6.78
24 tháng
(2022-11-25) 		-1.72 -20.24% 362,186,100 209,526 -2.3
6.15
20.20
6.78
36 tháng
(2021-11-30) 		-33.33 -83.10% 421,422,000 -480,473 -29.0
6.15
40.11
6.78
60 tháng
(2019-12-11) 		-1.02 -13.05% 615,897,420 -7,719,333 -264.5
6.15
45.01
6.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
43.31
 1,792,400 40.48 43.31 41.29 127,900 4,000 6.6
01/09/2021
40.48
 1,389,800 38.66 40.48 38.45 1,100 8,800 -0.4
31/08/2021
38.66
 1,060,500 38.94 39.67 38.62 100 22,900 -1.1
30/08/2021
38.94
 1,433,600 37.56 39.22 37.56 66,100 2,000 3.1
27/08/2021
37.56
 782,700 37.20 37.89 36.23 25,400 0 1.2
26/08/2021
37.20
 801,800 37.56 38.21 36.87 125,800 43,500 3.8
25/08/2021
37.56
 1,070,200 35.13 37.56 35.05 3,500 23,300 -0.9
24/08/2021
35.13
 683,500 35.05 35.62 34.32 58,300 900 2.5
23/08/2021
35.05
 1,290,900 36.51 36.59 35.05 106,100 7,600 4.4
20/08/2021
36.51
 2,127,000 39.18 39.18 36.51 10,800 159,800 -7.0
19/08/2021
39.18
 659,700 39.18 39.63 39.02 0 80,000 -3.9
18/08/2021
39.18
 889,200 39.75 40.07 39.06 12,000 2,200 0.5
17/08/2021
39.75
 1,849,200 38.49 40.15 38.05 109,800 0 5.4
16/08/2021
38.49
 1,033,300 38.05 38.86 37.72 43,700 1,000 2.0
13/08/2021
38.05
 1,035,000 37.56 38.05 35.86 47,100 4,400 1.8
12/08/2021
37.56
 971,300 37.24 38.05 36.92 110,900 100 5.2
11/08/2021
37.24
 2,710,000 39.06 39.06 37.24 30,000 102,700 -3.4
10/08/2021
39.06
 1,003,300 39.47 39.67 38.62 5,200 17,000 -0.6
09/08/2021
39.47
 1,028,100 38.70 39.63 38.62 13,400 102,000 -4.3
06/08/2021
38.70
 1,233,000 38.21 39.63 38.05 17,500 30,100 -0.6
05/08/2021
38.21
 794,400 38.29 38.62 37.64 19,800 4,000 0.7
04/08/2021
38.29
 924,800 37.89 39.18 37.32 9,300 9,200 0.0
03/08/2021
37.89
 1,149,200 37.81 38.78 37.00 7,300 51,500 -2.1
02/08/2021
37.81
 1,937,300 35.90 38.37 36.02 72,600 124,800 -2.5
30/07/2021
35.90
 1,224,700 34.81 36.75 34.77 35,600 400 1.6
29/07/2021
34.81
 941,600 34.08 34.81 33.88 33,300 80,000 -2.0
28/07/2021
34.08
 1,126,600 35.21 35.30 34.08 3,700 64,900 -2.6
27/07/2021
35.21
 1,143,200 35.21 36.43 34.85 700 179,300 -7.8
26/07/2021
35.21
 1,553,600 32.95 35.21 32.54 50,800 4,300 1.9
23/07/2021
32.95
 1,863,700 32.46 33.39 31.57 125,900 8,200 4.7
22/07/2021
32.46
 1,203,700 31.98 32.87 31.57 21,100 36,500 -0.6
21/07/2021
31.98
 656,400 31.98 32.38 31.77 3,000 12,700 -0.4
20/07/2021
31.98
 903,400 30.40 31.98 30.52 8,300 33,400 -1.0
19/07/2021
30.40
 2,955,000 31.25 32.79 29.87 13,800 231,000 -8.4
16/07/2021
31.25
 640,400 29.99 31.25 29.59 0 45,700 -1.7
15/07/2021
29.99
 413,500 28.74 29.99 27.52 700 89,600 -3.2
14/07/2021
28.74
 627,600 27.52 29.31 27.20 10,000 68,600 -2.0
13/07/2021
27.52
 397,100 27.12 28.17 26.71 2,600 22,800 -0.7
12/07/2021
27.12
 961,700 29.14 29.14 27.12 19,700 0 0.7
09/07/2021
29.14
 918,400 31.25 31.25 29.14 18,600 12,100 0.2
08/07/2021
31.25
 809,800 32.26 32.26 30.48 61,400 61,400 -0.5
07/07/2021
32.26
 738,000 32.26 32.38 30.11 72,100 8,700 2.4
06/07/2021
32.26
 993,800 34.65 34.65 32.26 700 38,000 -1.6
05/07/2021
34.65
 1,092,100 33.51 35.01 33.31 124,900 2,300 5.0
02/07/2021
33.51
 704,700 33.43 33.68 33.27 12,500 8,100 0.2
01/07/2021
33.43
 1,126,000 32.42 33.68 31.98 28,200 1,200 1.1
30/06/2021
32.42
 785,700 31.57 32.87 31.57 150,400 400 6.0
29/06/2021
31.57
 787,200 31.57 32.18 31.33 69,900 161,900 -3.6
28/06/2021
31.57
 871,700 30.68 32.10 30.92 22,700 1,500 0.8
25/06/2021
30.68
 324,900 30.36 30.68 29.79 0 2,800 -0.1
24/06/2021
30.36
 404,900 30.68 30.68 29.87 2,700 22,900 -0.8
23/06/2021
30.68
 491,700 31.25 31.25 30.11 0 35,500 -1.3
22/06/2021
31.25
 431,200 31.94 31.94 31.09 1,400 15,700 -0.6
21/06/2021
31.94
 754,900 31.49 32.91 31.17 5,800 29,200 -0.9
18/06/2021
31.49
 1,089,900 29.47 31.49 29.59 8,800 151,600 -5.6
17/06/2021
29.47
 500,600 29.79 29.79 28.86 2,300 250,300 -8.9
16/06/2021
29.79
 527,400 30.07 30.07 29.22 11,400 155,100 -5.2
15/06/2021
30.07
 257,000 29.87 30.11 29.55 4,000 12,000 -0.3
14/06/2021
29.87
 603,300 30.03 30.44 29.22 11,500 214,000 -7.5
11/06/2021
30.03
 398,700 29.22 30.36 28.90 20,400 1,300 0.7
10/06/2021
29.22
 855,600 29.39 29.95 28.46 16,800 292,300 -9.9
09/06/2021
29.39
 1,075,800 30.07 30.07 28.33 200 210,200 -7.6
08/06/2021
30.07
 873,500 32.30 32.30 30.07 1,600 276,200 -10.5
07/06/2021
32.30
 682,500 32.30 33.60 31.57 6,100 26,300 -0.8
04/06/2021
32.30
 1,231,700 30.76 32.62 30.76 39,700 305,600 -10.4
03/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2021
30.76
 824,900 30.60 31.17 30.52 8,200 235,900 -8.6
02/06/2021
30.60
 504,300 30.84 30.84 30.12 9,000 0 0.3
01/06/2021
30.84
 532,800 31.16 31.28 30.84 12,500 0 0.5
31/05/2021
31.16
 570,900 30.68 31.88 30.68 11,100 224,900 -8.3
28/05/2021
30.68
 871,600 30.12 30.72 29.72 8,100 262,000 -9.5
27/05/2021
30.12
 734,500 31.00 31.00 29.80 3,600 121,500 -4.5
26/05/2021
31.00
 616,300 31.80 31.80 30.72 31,200 17,500 0.5
25/05/2021
31.80
 972,300 30.44 32.32 29.60 141,300 153,700 -0.6
24/05/2021
30.44
 763,700 30.84 30.84 29.96 18,400 101,100 -3.1
21/05/2021
30.84
 713,500 31.56 31.56 29.56 13,900 4,800 0.3
20/05/2021
31.56
 1,353,000 32.44 32.44 30.20 108,700 10,800 3.8
19/05/2021
32.44
 773,700 32.80 33.28 32.04 16,300 0 0.7
18/05/2021
32.80
 710,400 31.56 33.24 31.72 81,300 2,300 3.2
17/05/2021
31.56
 1,363,300 32.36 32.36 30.76 62,900 7,500 2.2
14/05/2021
32.36
 1,480,200 32.76 33.40 31.52 78,300 9,200 2.8
13/05/2021
32.76
 1,302,900 31.60 33.80 31.60 101,700 12,200 3.7
12/05/2021
31.60
 1,059,400 29.56 31.60 28.92 128,400 15,500 4.3
11/05/2021
29.56
 1,698,500 29.72 30.88 28.68 31,600 87,100 -2.0
10/05/2021
29.72
 725,700 27.80 29.72 27.96 20,800 60,000 -1.5
07/05/2021
27.80
 1,748,400 26.01 27.80 25.73 74,300 113,000 -1.4
06/05/2021
26.01
 614,200 25.97 26.33 25.73 0 65,600 -2.1
05/05/2021
25.97
 666,400 26.21 26.77 25.97 16,900 74,000 -1.9
04/05/2021
26.21
 899,400 25.37 26.41 24.53 22,400 70,000 -1.5
29/04/2021
25.37
 461,900 24.97 26.21 24.97 3,600 92,700 -2.8
28/04/2021
24.97
 466,900 24.37 25.41 24.57 23,200 55,600 -1.0
27/04/2021
24.37
 633,500 24.13 24.93 23.73 3,400 55,800 -1.6
26/04/2021
24.13
 763,800 25.37 25.57 24.13 5,900 94,400 -2.7
23/04/2021
25.37
 1,038,600 24.97 25.57 23.81 14,200 106,800 -2.9
22/04/2021
24.97
 899,500 26.85 26.85 24.97 3,500 148,700 -4.7
20/04/2021
26.85
 1,000,600 28.04 28.44 26.77 14,200 180,100 -5.7
19/04/2021
28.04
 2,450,800 26.37 28.20 26.61 22,500 724,200 -24.4
16/04/2021
26.37
 1,067,900 26.05 27.13 25.25 11,800 277,000 -8.8
15/04/2021
26.05
 778,100 25.57 26.29 25.17 28,300 241,500 -6.9
14/04/2021
25.57
 557,400 25.25 25.57 24.45 2,800 201,200 -6.2
13/04/2021
25.25
 466,400 25.61 25.65 24.25 2,200 130,600 -4.0

Chính sách bảo mật | Điều khoản sử dụng |