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)
13/07/2021
27.52
 397,100 27.12 28.17 26.71 2,600 22,800 -0.7
12/07/2021
27.12
 961,700 29.14 29.14 27.12 19,700 0 0.7
09/07/2021
29.14
 918,400 31.25 31.25 29.14 18,600 12,100 0.2
08/07/2021
31.25
 809,800 32.26 32.26 30.48 61,400 61,400 -0.5
07/07/2021
32.26
 738,000 32.26 32.38 30.11 72,100 8,700 2.4
06/07/2021
32.26
 993,800 34.65 34.65 32.26 700 38,000 -1.6
05/07/2021
34.65
 1,092,100 33.51 35.01 33.31 124,900 2,300 5.0
02/07/2021
33.51
 704,700 33.43 33.68 33.27 12,500 8,100 0.2
01/07/2021
33.43
 1,126,000 32.42 33.68 31.98 28,200 1,200 1.1
30/06/2021
32.42
 785,700 31.57 32.87 31.57 150,400 400 6.0
29/06/2021
31.57
 787,200 31.57 32.18 31.33 69,900 161,900 -3.6
28/06/2021
31.57
 871,700 30.68 32.10 30.92 22,700 1,500 0.8
25/06/2021
30.68
 324,900 30.36 30.68 29.79 0 2,800 -0.1
24/06/2021
30.36
 404,900 30.68 30.68 29.87 2,700 22,900 -0.8
23/06/2021
30.68
 491,700 31.25 31.25 30.11 0 35,500 -1.3
22/06/2021
31.25
 431,200 31.94 31.94 31.09 1,400 15,700 -0.6
21/06/2021
31.94
 754,900 31.49 32.91 31.17 5,800 29,200 -0.9
18/06/2021
31.49
 1,089,900 29.47 31.49 29.59 8,800 151,600 -5.6
17/06/2021
29.47
 500,600 29.79 29.79 28.86 2,300 250,300 -8.9
16/06/2021
29.79
 527,400 30.07 30.07 29.22 11,400 155,100 -5.2
15/06/2021
30.07
 257,000 29.87 30.11 29.55 4,000 12,000 -0.3
14/06/2021
29.87
 603,300 30.03 30.44 29.22 11,500 214,000 -7.5
11/06/2021
30.03
 398,700 29.22 30.36 28.90 20,400 1,300 0.7
10/06/2021
29.22
 855,600 29.39 29.95 28.46 16,800 292,300 -9.9
09/06/2021
29.39
 1,075,800 30.07 30.07 28.33 200 210,200 -7.6
08/06/2021
30.07
 873,500 32.30 32.30 30.07 1,600 276,200 -10.5
07/06/2021
32.30
 682,500 32.30 33.60 31.57 6,100 26,300 -0.8
04/06/2021
32.30
 1,231,700 30.76 32.62 30.76 39,700 305,600 -10.4
03/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2021
30.76
 824,900 30.60 31.17 30.52 8,200 235,900 -8.6
02/06/2021
30.60
 504,300 30.84 30.84 30.12 9,000 0 0.3
01/06/2021
30.84
 532,800 31.16 31.28 30.84 12,500 0 0.5
31/05/2021
31.16
 570,900 30.68 31.88 30.68 11,100 224,900 -8.3
28/05/2021
30.68
 871,600 30.12 30.72 29.72 8,100 262,000 -9.5
27/05/2021
30.12
 734,500 31.00 31.00 29.80 3,600 121,500 -4.5
26/05/2021
31.00
 616,300 31.80 31.80 30.72 31,200 17,500 0.5
25/05/2021
31.80
 972,300 30.44 32.32 29.60 141,300 153,700 -0.6
24/05/2021
30.44
 763,700 30.84 30.84 29.96 18,400 101,100 -3.1
21/05/2021
30.84
 713,500 31.56 31.56 29.56 13,900 4,800 0.3
20/05/2021
31.56
 1,353,000 32.44 32.44 30.20 108,700 10,800 3.8
19/05/2021
32.44
 773,700 32.80 33.28 32.04 16,300 0 0.7
18/05/2021
32.80
 710,400 31.56 33.24 31.72 81,300 2,300 3.2
17/05/2021
31.56
 1,363,300 32.36 32.36 30.76 62,900 7,500 2.2
14/05/2021
32.36
 1,480,200 32.76 33.40 31.52 78,300 9,200 2.8
13/05/2021
32.76
 1,302,900 31.60 33.80 31.60 101,700 12,200 3.7
12/05/2021
31.60
 1,059,400 29.56 31.60 28.92 128,400 15,500 4.3
11/05/2021
29.56
 1,698,500 29.72 30.88 28.68 31,600 87,100 -2.0
10/05/2021
29.72
 725,700 27.80 29.72 27.96 20,800 60,000 -1.5
07/05/2021
27.80
 1,748,400 26.01 27.80 25.73 74,300 113,000 -1.4
06/05/2021
26.01
 614,200 25.97 26.33 25.73 0 65,600 -2.1
05/05/2021
25.97
 666,400 26.21 26.77 25.97 16,900 74,000 -1.9
04/05/2021
26.21
 899,400 25.37 26.41 24.53 22,400 70,000 -1.5
29/04/2021
25.37
 461,900 24.97 26.21 24.97 3,600 92,700 -2.8
28/04/2021
24.97
 466,900 24.37 25.41 24.57 23,200 55,600 -1.0
27/04/2021
24.37
 633,500 24.13 24.93 23.73 3,400 55,800 -1.6
26/04/2021
24.13
 763,800 25.37 25.57 24.13 5,900 94,400 -2.7
23/04/2021
25.37
 1,038,600 24.97 25.57 23.81 14,200 106,800 -2.9
22/04/2021
24.97
 899,500 26.85 26.85 24.97 3,500 148,700 -4.7
20/04/2021
26.85
 1,000,600 28.04 28.44 26.77 14,200 180,100 -5.7
19/04/2021
28.04
 2,450,800 26.37 28.20 26.61 22,500 724,200 -24.4
16/04/2021
26.37
 1,067,900 26.05 27.13 25.25 11,800 277,000 -8.8
15/04/2021
26.05
 778,100 25.57 26.29 25.17 28,300 241,500 -6.9
14/04/2021
25.57
 557,400 25.25 25.57 24.45 2,800 201,200 -6.2
13/04/2021
25.25
 466,400 25.61 25.65 24.25 2,200 130,600 -4.0
12/04/2021
25.61
 340,800 26.05 26.21 25.57 16,100 105,600 -2.9
09/04/2021
26.05
 250,200 25.05 26.05 24.77 12,300 63,500 -1.6
08/04/2021
25.05
 203,900 25.05 25.17 24.41 7,100 45,500 -1.2
07/04/2021
25.05
 455,600 23.97 25.09 23.89 4,400 82,500 -2.4
06/04/2021
23.97
 261,100 23.85 24.37 23.85 8,900 3,200 0.2
05/04/2021
23.85
 242,100 23.89 24.29 23.65 6,000 4,900 0.0
02/04/2021
23.89
 235,200 24.13 24.21 23.81 1,500 12,100 -0.3
01/04/2021
24.13
 319,200 24.13 24.49 23.17 5,000 157,800 -4.6
31/03/2021
24.13
 530,300 23.57 24.41 23.37 15,700 0 0.5
30/03/2021
23.57
 418,900 23.29 23.97 22.93 5,700 1,400 0.1
29/03/2021
23.29
 202,800 23.57 23.57 23.09 3,900 7,600 -0.1
26/03/2021
23.57
 675,100 22.77 23.57 21.21 4,400 12,400 -0.2
25/03/2021
22.77
 485,700 23.41 23.41 22.45 0 31,500 -0.9
24/03/2021
23.41
 395,200 24.01 24.29 23.29 600 400 0.0
23/03/2021
24.01
 688,700 23.69 24.37 23.69 1,300 45,500 -1.3
22/03/2021
23.69
 872,200 22.17 23.69 22.77 19,700 4,400 0.4
19/03/2021
22.17
 316,700 21.97 22.41 21.77 0 132,100 -3.6
18/03/2021
21.97
 288,900 21.69 22.37 21.81 0 102,300 -2.8
17/03/2021
21.69
 306,900 21.69 21.97 21.61 300 108,900 -3.0
16/03/2021
21.69
 399,900 21.97 22.29 21.57 0 153,400 -4.2
15/03/2021
21.97
 277,000 22.37 22.37 21.93 3,500 20,000 -0.5
12/03/2021
22.37
 210,000 22.61 22.65 22.17 0 2,400 -0.1
11/03/2021
22.61
 465,400 22.05 23.01 21.69 29,600 0 0.8
10/03/2021
22.05
 302,200 22.61 22.61 21.73 18,000 1,400 0.5
09/03/2021
22.61
 515,400 22.53 23.17 21.01 68,500 15,700 1.5
08/03/2021
22.53
 765,200 21.21 22.57 21.21 63,500 3,100 1.6
05/03/2021
21.21
 287,500 20.85 21.41 20.05 38,200 12,100 0.7
04/03/2021
20.85
 353,100 21.49 21.73 20.05 0 6,100 -0.2
03/03/2021
21.49
 425,100 21.33 21.73 21.09 13,600 38,300 -0.7
02/03/2021
21.33
 515,600 20.53 21.65 20.13 39,900 10,400 0.8
01/03/2021
20.53
 336,200 20.49 21.09 20.37 4,000 13,400 -0.2
26/02/2021
20.49
 595,300 19.65 21.01 19.34 6,500 1,700 0.1
25/02/2021
19.65
 683,600 18.38 19.65 18.38 12,000 19,600 -0.2
24/02/2021
18.38
 286,700 18.38 18.98 18.14 1,500 2,000 -0.0
23/02/2021
18.38
 172,300 18.34 18.58 18.06 4,200 700 0.1
22/02/2021
18.34
 268,100 18.70 18.70 18.22 0 6,100 -0.1
19/02/2021
18.70
 301,800 18.34 19.10 17.90 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |