CTCP Đầu tư Thương mại SMC (smc)

13.95
0.90
(6.90%)
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
(2025-11-05) 		0.70 5.67% 6,927,000 150,500 1.9
12.35
13.95
13.95
2 tháng
(2025-10-06) 		-0.80 -5.78% 17,052,000 47,000 0.5
10.50
13.95
13.95
3 tháng
(2025-09-08) 		-0.30 -2.25% 35,712,800 644,300 8.9
10.50
16.80
13.95
6 tháng
(2025-06-09) 		2.05 18.64% 66,086,200 431,500 6.3
10.20
16.80
13.95
12 tháng
(2024-12-10) 		5.74 78.52% 181,626,000 303,829 4.4
5.70
16.80
13.95
24 tháng
(2023-12-18) 		3 29.85% 421,735,400 942,069 11.7
5.70
20.20
13.95
36 tháng
(2022-12-21) 		2.55 24.29% 542,007,100 840,788 6.3
5.70
20.20
13.95
60 tháng
(2020-12-31) 		-2.53 -16.24% 782,366,720 -6,784,352 -248.5
5.70
45.01
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
27.64
 112,800 27.64 27.80 26.82 15,400 1,400 0.5
28/04/2022
27.64
 62,700 27.11 27.72 26.99 0 3,500 -0.1
27/04/2022
27.11
 178,600 25.35 27.11 24.62 8,700 1,000 0.2
26/04/2022
25.35
 443,800 25.56 25.56 24.12 25,600 100,000 -2.2
25/04/2022
25.56
 272,600 27.44 28.34 25.56 7,500 15,800 -0.3
22/04/2022
27.44
 208,100 27.40 28.34 27.27 3,500 1,000 0.1
21/04/2022
27.40
 137,200 27.97 28.62 27.23 11,100 2,700 0.3
20/04/2022
27.97
 194,800 29.11 29.85 27.72 2,500 4,800 -0.1
19/04/2022
29.11
 361,200 31.08 31.48 29.11 200 7,000 -0.3
18/04/2022
31.08
 252,300 31.28 31.53 30.09 1,300 12,500 -0.4
15/04/2022
31.28
 184,000 31.93 31.93 31.08 2,000 3,900 -0.1
14/04/2022
31.93
 159,200 32.22 32.51 31.65 3,400 12,100 -0.3
13/04/2022
32.22
 207,900 30.26 32.22 29.85 10,000 8,500 0.1
12/04/2022
30.26
 350,700 32.22 32.43 30.26 300 35,700 -1.4
08/04/2022
32.22
 288,900 33.12 33.45 31.89 0 48,800 -1.9
07/04/2022
33.12
 220,200 33.53 33.61 33.04 0 25,300 -1.0
06/04/2022
33.53
 253,500 33.45 34.35 33.12 2,200 600 0.1
05/04/2022
33.45
 251,900 33.61 33.69 32.83 13,400 0 0.5
04/04/2022
33.61
 340,000 34.18 34.35 33.37 3,000 0 0.1
01/04/2022
34.18
 225,400 33.65 34.31 33.12 9,500 2,500 0.3
31/03/2022
33.65
 677,500 35.98 36.19 33.49 1,300 19,500 -0.8
30/03/2022
35.98
 537,500 35.90 37.09 35.25 1,200 11,300 -0.4
29/03/2022
35.90
 335,300 35.74 36.15 35.25 2,700 0 0.1
28/03/2022
35.74
 494,400 35.98 36.64 34.84 9,000 7,200 0.1
25/03/2022
35.98
 592,400 34.59 36.06 34.43 102,600 100 4.5
24/03/2022
34.59
 310,200 34.39 35.12 34.51 1,000 4,300 -0.1
23/03/2022
34.39
 591,500 34.10 35.16 34.27 1,800 1,400 0.0
22/03/2022
34.10
 323,300 33.94 34.18 33.45 0 20,700 -0.8
21/03/2022
33.94
 262,300 33.94 34.51 33.90 8,500 0 0.4
18/03/2022
33.94
 307,700 32.88 34.27 32.83 10,400 46,200 -1.5
17/03/2022
32.88
 237,500 32.67 33.04 32.63 700 0 0.0
16/03/2022
32.67
 165,000 32.55 33.12 32.67 3,700 1,000 0.1
15/03/2022
32.55
 302,900 32.96 33.12 32.22 4,600 10,100 -0.2
14/03/2022
32.96
 364,600 34.06 34.31 32.71 6,400 17,500 -0.5
11/03/2022
34.06
 368,000 34.43 34.72 33.20 2,900 17,500 -0.6
10/03/2022
34.43
 226,800 34.35 35.16 33.94 17,400 0 0.7
09/03/2022
34.35
 354,300 33.53 35.00 33.53 16,600 52,100 -1.5
08/03/2022
33.53
 418,700 35.16 35.16 33.53 6,500 10,800 -0.2
07/03/2022
35.16
 410,400 34.06 36.06 34.10 17,500 600 0.7
04/03/2022
34.06
 431,400 35.00 35.33 34.06 2,100 6,600 -0.2
03/03/2022
35.00
 808,000 33.53 35.33 33.65 25,000 9,400 0.7
02/03/2022
33.53
 335,900 33.53 33.94 32.79 0 16,600 -0.7
01/03/2022
33.53
 453,000 33.37 35.00 33.28 100 15,000 -0.6
28/02/2022
33.37
 619,600 31.20 33.37 31.20 24,600 100 1.0
25/02/2022
31.20
 277,000 30.99 31.44 31.08 4,800 54,500 -1.9
24/02/2022
30.99
 330,900 31.98 32.18 30.18 2,100 57,200 -2.1
23/02/2022
31.98
 289,900 31.98 32.43 31.89 4,200 130,500 -5.0
22/02/2022
31.98
 167,100 32.55 32.55 31.73 1,900 5,400 -0.1
21/02/2022
32.55
 154,200 32.55 32.88 31.89 4,900 0 0.2
18/02/2022
32.55
 266,000 31.89 32.88 31.73 8,500 8,200 0.0
17/02/2022
31.89
 152,100 31.89 32.14 31.73 5,200 18,100 -0.5
16/02/2022
31.89
 157,200 31.57 32.22 31.20 4,600 4,700 -0.0
15/02/2022
31.57
 173,800 31.28 31.69 30.75 4,400 4,800 -0.0
14/02/2022
31.28
 222,800 32.47 32.79 31.16 1,300 22,500 -0.8
11/02/2022
32.47
 333,700 32.47 32.88 31.73 1,800 21,600 -0.8
10/02/2022
32.47
 313,400 33.00 33.53 31.73 1,100 34,200 -1.3
09/02/2022
33.00
 465,000 30.87 33.00 31.12 200 3,500 -0.1
08/02/2022
30.87
 344,600 28.87 30.87 28.79 4,200 5,900 -0.1
07/02/2022
28.87
 77,300 27.56 29.28 27.80 24,700 400 0.8
28/01/2022
27.56
 168,100 27.48 28.13 27.23 1,000 5,900 -0.2
27/01/2022
27.48
 45,400 27.60 27.89 27.23 100 3,600 -0.1
26/01/2022
27.60
 115,400 27.89 28.62 27.60 2,700 7,000 -0.1
25/01/2022
27.89
 180,700 27.27 28.09 27.19 31,500 19,100 0.4
24/01/2022
27.27
 281,700 29.32 29.44 27.27 1,100 18,000 -0.6
21/01/2022
29.32
 267,800 29.85 30.18 29.24 300 15,900 -0.6
20/01/2022
29.85
 192,000 29.15 30.18 29.20 18,700 1,600 0.6
19/01/2022
29.15
 388,100 30.26 30.26 29.15 53,600 8,400 1.6
18/01/2022
30.26
 597,000 33.12 33.12 29.69 10,400 2,300 0.3
17/01/2022
33.12
 104,100 33.61 33.65 33.00 2,900 24,400 -0.9
14/01/2022
33.61
 170,200 33.73 34.35 33.28 600 15,900 -0.6
13/01/2022
33.73
 315,600 33.73 34.92 33.73 29,600 1,000 1.2
12/01/2022
33.73
 233,600 33.65 34.14 32.75 27,200 6,500 0.9
11/01/2022
33.65
 180,800 34.06 34.35 33.53 25,900 5,300 0.9
10/01/2022
34.06
 383,300 34.06 34.67 33.77 43,000 12,300 1.3
07/01/2022
34.06
 280,600 33.98 34.14 33.53 98,300 0 4.1
06/01/2022
33.98
 443,900 34.59 34.59 33.94 27,000 0 1.1
05/01/2022
34.59
 383,300 34.39 34.76 34.31 3,400 100 0.1
04/01/2022
34.39
 292,500 34.35 35.08 34.27 26,000 6,900 0.8
31/12/2021
34.35
 339,100 33.69 35.08 33.45 1,000 6,300 -0.2
30/12/2021
33.69
 136,200 33.69 33.98 33.45 4,600 700 0.2
29/12/2021
33.69
 270,400 33.37 34.22 32.30 12,900 0 0.5
28/12/2021
33.37
 271,800 33.53 33.90 32.92 4,300 5,400 -0.0
27/12/2021
33.53
 180,500 34.22 35.00 33.24 1,200 9,200 -0.3
24/12/2021
34.22
 249,900 33.24 34.63 33.53 2,400 2,900 -0.0
23/12/2021
33.24
 546,800 33.77 33.94 32.30 2,100 21,700 -0.8
22/12/2021
33.77
 471,600 34.55 35.12 33.53 0 1,400 -0.1
21/12/2021
34.55
 399,400 35.25 35.49 34.55 200 28,600 -1.2
20/12/2021
35.25
 346,300 35.98 36.23 35.25 0 9,900 -0.4
17/12/2021
35.98
 529,000 36.76 36.76 35.66 0 15,400 -0.7
16/12/2021
36.76
 189,700 36.96 37.90 36.64 0 23,800 -1.1
15/12/2021
36.96
 279,900 37.82 37.99 36.64 0 15,500 -0.7
14/12/2021
37.82
 795,300 36.11 38.60 36.11 800 3,700 -0.1
13/12/2021
36.11
 306,000 35.45 36.80 35.49 9,200 1,000 0.4
10/12/2021
35.45
 428,100 36.51 36.51 35.37 1,100 97,000 -4.2
09/12/2021
36.51
 157,100 36.51 36.68 35.98 0 8,700 -0.4
08/12/2021
36.51
 288,100 36.51 38.68 36.39 4,100 54,700 -2.3
07/12/2021
36.51
 388,800 34.14 36.51 34.43 33,800 400 1.4
06/12/2021
34.14
 660,700 36.23 36.23 33.69 23,300 14,700 0.4
03/12/2021
36.23
 588,000 37.54 37.62 36.23 1,300 4,200 -0.1
02/12/2021
37.54
 947,100 39.01 39.25 37.45 2,300 9,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |