CTCP Đầu tư Thương mại SMC (smc)

10.70
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
(2026-05-13) 		-1.05 -8.94% 4,978,200 49,400 0
10.70
11.80
10.70
2 tháng
(2026-04-13) 		-2.80 -20.74% 10,908,400 21,980 0
10.70
14.15
10.70
3 tháng
(2026-03-16) 		-0.30 -2.73% 18,969,900 -220 -0.5
10.70
14.15
10.70
6 tháng
(2025-12-15) 		-2.20 -17.05% 38,082,400 -653,620 -9.3
10.50
14.45
10.70
12 tháng
(2025-06-17) 		-0.20 -1.83% 104,745,700 -108,420 -1.6
10.20
16.80
10.70
24 tháng
(2024-06-24) 		-7.05 -39.72% 368,937,800 495,149 5.3
5.70
20.20
10.70
36 tháng
(2023-06-28) 		-3.25 -23.30% 526,557,200 286,949 2.3
5.70
20.20
10.70
60 tháng
(2021-07-08) 		-20.55 -65.76% 750,594,300 -1,141,562 -59.4
5.70
45.01
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |