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)
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
01/12/2021
39.01
 550,200 40.11 40.11 38.89 5,000 700 0.2
30/11/2021
40.11
 746,100 41.71 43.34 40.11 3,800 76,000 -3.6
29/11/2021
41.71
 2,248,400 40.03 42.53 40.19 27,800 30,100 0.0
26/11/2021
40.03
 408,500 37.41 40.03 40.03 0 0 0
25/11/2021
37.41
 530,900 35.00 37.41 35.08 1,000 4,600 -0.2
24/11/2021
35.00
 543,300 35.66 36.15 35.00 5,400 8,500 -0.1
23/11/2021
35.66
 333,100 35.00 35.94 34.84 36,500 0 1.6
22/11/2021
35.00
 527,500 34.35 35.98 34.59 29,200 1,000 1.2
19/11/2021
34.35
 933,200 36.35 36.35 34.27 37,600 200 1.6
18/11/2021
36.35
 1,418,700 38.44 38.44 36.23 1,800 139,300 -6.2
17/11/2021
38.44
 625,600 38.84 39.66 38.44 1,500 15,400 -0.7
16/11/2021
38.84
 646,200 39.87 40.32 38.84 2,500 32,200 -1.4
15/11/2021
39.87
 843,200 41.13 41.13 39.66 1,200 37,900 -1.8
12/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2021
41.13
 429,500 40.15 41.22 40.07 3,900 24,000 -1.0
11/11/2021
40.15
 1,361,800 41.29 41.29 39.26 300 29,900 -1.5
10/11/2021
41.29
 624,000 41.69 41.77 41.21 600 11,400 -0.6
09/11/2021
41.69
 536,100 42.02 42.26 41.53 2,100 19,100 -0.9
08/11/2021
42.02
 533,900 42.50 42.74 41.77 0 35,400 -1.8
05/11/2021
42.50
 381,200 42.74 43.15 42.10 100 11,800 -0.6
04/11/2021
42.74
 609,400 41.29 43.31 41.12 1,000 4,000 0
03/11/2021
41.29
 1,191,600 42.34 42.34 41.04 1,000 20,600 -1.0
02/11/2021
42.34
 1,035,900 42.34 42.82 41.93 500 33,400 -1.7
01/11/2021
42.34
 951,500 43.47 43.55 42.26 2,500 31,700 -1.5
29/10/2021
43.47
 705,800 43.80 44.44 43.23 0 17,600 -0.9
28/10/2021
43.80
 729,500 43.39 43.88 43.07 4,300 7,900 -0.2
27/10/2021
43.39
 445,200 43.07 43.88 43.15 5,800 0 0.3
26/10/2021
43.07
 721,400 42.02 43.15 40.88 63,800 1,000 3.3
25/10/2021
42.02
 1,595,500 43.31 43.47 42.02 100 43,400 -2.3
22/10/2021
43.31
 1,354,800 44.20 44.28 43.31 0 29,300 -1.6
21/10/2021
44.20
 576,900 44.28 44.85 44.04 0 3,700 -0.2
20/10/2021
44.28
 876,800 44.52 44.77 43.72 1,000 28,800 -1.5
19/10/2021
44.52
 648,500 44.44 45.17 43.88 0 4,000 -0.2
18/10/2021
44.44
 2,177,000 45.01 45.66 44.04 19,800 21,300 -0.1
15/10/2021
45.01
 881,300 44.12 45.74 44.12 45,200 2,000 2.4
14/10/2021
44.12
 683,800 44.12 44.93 43.88 28,200 0 1.6
13/10/2021
44.12
 706,500 44.61 45.09 43.72 0 26,300 -1.4

Chính sách bảo mật | Điều khoản sử dụng |