CTCP Đầu tư Thương mại SMC (smc)

9.80
0.26
(2.73%)
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
(2026-09-04) 		-0.06 -0.60% 1,415,300 1,300 0
9.76
10.25
9.80
2 tháng
(2026-08-05) 		-0.81 -7.50% 3,129,000 1,300 0
9.76
10.80
9.80
3 tháng
(2026-07-06) 		-0.61 -5.75% 7,711,700 1,300 0
9.50
11.05
9.80
6 tháng
(2026-04-07) 		-2.26 -18.45% 25,144,500 1,300 0
9.50
14.15
9.80
12 tháng
(2025-10-09) 		-2.86 -22.26% 71,257,800 1,300 0
9.50
14.45
9.80
24 tháng
(2024-10-14) 		2.97 42.31% 256,863,200 1,300 0
5.70
16.80
9.80
36 tháng
(2023-10-20) 		-1.31 -11.59% 488,229,400 1,300 0
5.70
20.20
9.80
60 tháng
(2021-11-01) 		-32.35 -76.40% 678,078,100 1,300 0
5.70
42.74
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
13.45
 816,700 13.45 13.60 13.30 0 0 0
11/08/2023
13.30
 992,100 13.20 13.40 12.80 0 0 0
10/08/2023
13.25
 649,800 13.55 13.55 13.20 0 0 0
09/08/2023
13.55
 1,075,900 13.20 13.55 13.10 0 0 0
08/08/2023
13.20
 893,900 13.20 13.40 13.15 0 0 0
07/08/2023
13.15
 728,600 13.20 13.30 13.10 0 0 0
04/08/2023
13.20
 860,900 13.10 13.25 13 0 0 0
03/08/2023
13.15
 842,900 13.25 13.40 13 0 0 0
02/08/2023
13.35
 704,300 13 13.40 13 0 0 0
01/08/2023
13
 2,695,700 13 13.55 12.95 0 0 0
31/07/2023
13.55
 1,897,900 13.55 13.70 13.55 0 0 0
28/07/2023
14.55
 816,100 14.60 14.90 14.55 0 0 0
27/07/2023
14.55
 953,800 14.85 14.90 14.40 0 0 0
26/07/2023
14.80
 950,200 14.60 15 14.50 0 0 0
25/07/2023
14.50
 741,300 14.50 14.65 14.35 0 0 0
24/07/2023
14.40
 941,900 14.75 14.80 14.40 0 0 0
21/07/2023
14.70
 803,600 14.60 14.80 14.40 0 0 0
20/07/2023
14.50
 895,200 13.95 14.50 13.95 0 0 0
19/07/2023
14.05
 662,700 14.20 14.30 14 0 0 0
18/07/2023
14.20
 689,300 14.65 14.65 14.20 0 0 0
17/07/2023
14.65
 567,500 14.80 14.85 14.60 0 0 0
14/07/2023
14.70
 1,077,900 14.50 14.90 14.40 0 0 0
13/07/2023
14.40
 596,400 14.55 14.60 14.35 0 0 0
12/07/2023
14.35
 895,500 14.10 14.40 13.80 0 0 0
11/07/2023
14.10
 943,500 14.50 14.50 14.05 0 0 0
10/07/2023
14.40
 1,413,800 14 14.40 13.90 0 0 0
07/07/2023
13.85
 707,700 13.40 13.85 13.05 0 0 0
06/07/2023
13.40
 500,600 13.55 13.65 13 0 0 0
05/07/2023
13.55
 1,271,200 13.75 14 13.55 0 0 0
04/07/2023
13.60
 310,200 13.10 13.60 13.10 0 0 0
03/07/2023
13.20
 332,600 13.50 13.50 13 0 0 0
30/06/2023
13.05
 512,100 13.15 13.35 12.95 0 0 0
29/06/2023
13.25
 772,600 13.65 13.70 13.05 0 0 0
28/06/2023
13.90
 637,400 13.95 14.30 13.80 0 0 0
27/06/2023
13.95
 483,200 13.80 13.95 13.55 0 0 0
26/06/2023
13.80
 959,200 13.80 14 13.20 0 0 0
23/06/2023
14
 1,264,700 13.85 14.45 13.80 0 0 0
22/06/2023
13.80
 840,200 13.80 14 13.55 0 0 0
21/06/2023
13.80
 808,200 13.40 13.80 13.25 0 0 0
20/06/2023
13.35
 594,700 13 13.35 12.95 0 0 0
19/06/2023
13
 733,900 13.60 13.60 12.90 0 0 0
16/06/2023
13.55
 684,800 13.95 14 13.55 0 0 0
15/06/2023
13.85
 809,800 13.80 14 13.40 0 0 0
14/06/2023
13.90
 1,119,200 14.45 14.45 13.90 0 0 0
13/06/2023
14
 1,476,800 13.30 14 13.15 0 0 0
12/06/2023
13.10
 439,900 13.40 13.40 12.80 0 0 0
09/06/2023
13.10
 670,600 13.05 13.20 12.95 0 0 0
08/06/2023
13.05
 754,900 13.60 13.65 13.05 0 0 0
07/06/2023
13.50
 904,400 13.40 13.70 13.35 0 0 0
06/06/2023
13.10
 648,500 12.90 13.20 12.85 0 0 0
05/06/2023
13.05
 669,100 13.35 13.40 13 0 0 0
02/06/2023
13.05
 1,022,600 12.85 13.40 12.60 0 0 0
01/06/2023
12.85
 1,094,600 13.35 13.35 12.80 0 0 0
31/05/2023
13.35
 444,700 13.40 13.60 13.20 0 0 0
30/05/2023
13.35
 460,100 13.35 13.60 13.20 0 0 0
29/05/2023
13.45
 829,400 13.20 13.70 12.95 0 0 0
26/05/2023
13.15
 1,051,800 12.70 13.25 12.45 0 0 0
25/05/2023
12.55
 558,800 12.30 12.60 12.20 0 0 0
24/05/2023
12.30
 584,200 12.50 12.85 12.30 0 0 0
23/05/2023
12.50
 789,800 12.80 12.95 12.40 0 0 0
22/05/2023
12.80
 751,800 12.45 12.80 12.10 0 0 0
19/05/2023
12.35
 843,300 11.90 12.55 11.50 0 0 0
18/05/2023
11.90
 528,900 12 12.20 11.85 0 0 0
17/05/2023
12
 837,800 12.30 12.55 11.85 0 0 0
16/05/2023
12.40
 847,300 11.90 12.80 11.90 0 0 0
15/05/2023
12
 1,399,900 12.75 12.75 11.90 0 0 0
12/05/2023
12
 986,800 11.45 12 11.40 0 0 0
11/05/2023
11.25
 1,023,900 10.55 11.25 10.55 0 0 0
10/05/2023
10.55
 436,000 10.60 10.70 10.40 0 0 0
09/05/2023
10.50
 800,000 10.60 10.90 10.45 0 0 0
08/05/2023
10.40
 505,800 10.50 10.60 10.40 0 0 0
05/05/2023
10.35
 372,400 10.20 10.40 10 0 0 0
04/05/2023
10.10
 333,400 10.20 10.45 10.10 0 0 0
28/04/2023
10.40
 360,600 10.40 10.50 10.10 0 0 0
27/04/2023
10.40
 766,400 10.35 10.60 10.30 0 0 0
26/04/2023
10.35
 537,600 9.80 10.35 9.60 0 0 0
25/04/2023
9.90
 269,900 10.10 10.10 9.79 0 0 0
24/04/2023
9.95
 499,800 9.70 10.05 9.68 0 0 0
21/04/2023
9.58
 100,300 9.50 9.58 9.47 0 0 0
20/04/2023
9.50
 49,700 9.58 9.58 9.50 0 0 0
19/04/2023
9.50
 100,300 9.57 9.57 9.47 0 0 0
18/04/2023
9.54
 93,700 9.60 9.65 9.47 0 0 0
17/04/2023
9.48
 90,900 9.65 9.65 9.46 0 0 0
14/04/2023
9.53
 173,700 9.69 9.73 9.52 0 0 0
13/04/2023
9.67
 82,300 9.74 9.74 9.64 0 0 0
12/04/2023
9.74
 171,600 9.66 9.79 9.66 0 0 0
11/04/2023
9.66
 179,300 9.58 9.90 9.49 0 0 0
10/04/2023
9.64
 159,900 9.80 9.80 9.63 0 0 0
07/04/2023
9.68
 249,900 9.90 9.90 9.65 0 0 0
06/04/2023
9.82
 425,400 10 10.25 9.82 0 0 0
05/04/2023
9.98
 386,000 9.78 9.98 9.72 0 0 0
04/04/2023
9.68
 190,900 9.67 9.70 9.59 0 0 0
03/04/2023
9.67
 147,600 9.61 9.70 9.59 0 0 0
31/03/2023
9.58
 110,600 9.70 9.70 9.45 0 0 0
30/03/2023
9.58
 168,600 9.83 9.83 9.58 0 0 0
29/03/2023
9.68
 96,600 9.60 9.75 9.55 0 0 0
28/03/2023
9.62
 211,800 9.50 9.65 9.50 0 0 0
27/03/2023
9.50
 183,500 9.40 9.60 9.40 0 0 0
24/03/2023
9.43
 84,900 9.35 9.55 9.35 0 0 0
23/03/2023
9.34
 96,600 9.50 9.50 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc