CTCP Đầu tư Thương mại SMC (smc)

10.90
0.20
(1.87%)
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
(2026-02-11) 		-1.80 -14.40% 4,233,300 -163,900 -2.2
10.50
12.80
10.90
2 tháng
(2026-01-12) 		-2.80 -20.74% 14,814,400 -438,900 -5.8
10.50
14.45
10.90
3 tháng
(2025-12-15) 		-2.20 -17.05% 18,863,300 -674,900 -9.0
10.50
14.45
10.90
6 tháng
(2025-09-15) 		-2.95 -21.61% 53,378,200 30,300 0.7
10.50
16.80
10.90
12 tháng
(2025-03-18) 		4.72 78.93% 140,709,700 -165,893 -2.7
5.70
16.80
10.90
24 tháng
(2024-03-25) 		-1 -8.55% 414,607,700 347,669 3.7
5.70
20.20
10.90
36 tháng
(2023-03-29) 		1.02 10.54% 542,829,200 265,469 2.5
5.70
20.20
10.90
60 tháng
(2021-04-08) 		-14.35 -57.28% 781,858,600 -5,771,642 -218.4
5.70
45.01
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2022
22.49
 162,000 24.04 24.37 22.45 1,100 15,700 -0.4
11/05/2022
24.04
 142,100 24.12 24.78 23.88 200 1,300 -0.0
10/05/2022
24.12
 147,700 23.76 24.12 22.49 12,400 17,700 -0.2
09/05/2022
23.76
 258,000 25.52 25.52 23.76 3,500 17,200 -0.4
06/05/2022
25.52
 134,200 25.68 27.15 24.94 10,000 2,100 0.2
05/05/2022
25.68
 178,300 26.41 27.52 25.02 6,400 7,300 -0.0
04/05/2022
26.41
 182,500 27.64 27.64 26.41 5,500 5,800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |