CTCP Đầu tư Thương mại SMC (smc)

11.10
0.20
(1.83%)
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)
12/10/2021
44.61
 589,400 44.61 45.01 44.28 15,600 3,300 0.7
11/10/2021
44.61
 816,000 44.20 45.74 44.20 15,000 3,500 0.5
08/10/2021
44.20
 691,200 44.69 45.33 43.96 1,200 11,000 -0.5
07/10/2021
44.69
 1,563,200 42.91 45.33 43.07 39,800 5,600 1.9
06/10/2021
42.91
 651,600 42.58 43.07 42.26 0 3,300 -0.2
05/10/2021
42.58
 807,800 42.10 42.66 41.93 2,800 5,300 -0.1
04/10/2021
42.10
 899,200 40.15 42.42 40.48 31,400 0 1.6
01/10/2021
40.15
 651,300 40.44 40.64 39.71 42,815 146,615 -5.1
30/09/2021
40.44
 403,000 40.32 40.96 40.32 1,800 17,400 -0.8
29/09/2021
40.32
 560,100 40.15 40.80 39.99 0 18,700 -0.9
28/09/2021
40.15
 841,700 38.05 40.32 37.64 76,600 0 3.7
27/09/2021
38.05
 1,493,400 40.48 40.88 38.05 4,500 37,200 -1.6
24/09/2021
40.48
 971,400 41.77 42.10 40.07 3,300 35,700 -1.7
23/09/2021
41.77
 974,600 42.50 43.31 41.61 1,500 33,200 -1.6
22/09/2021
42.50
 677,100 42.58 42.91 41.85 0 59,000 -3.1
21/09/2021
42.58
 1,277,800 42.91 42.91 40.96 100 50,900 -2.6
20/09/2021
42.91
 1,412,500 43.55 44.28 42.34 12,700 22,300 -0.5
17/09/2021
43.55
 1,112,700 42.50 43.96 42.34 8,900 5,100 0.2
16/09/2021
42.50
 684,800 43.47 43.88 42.34 0 30,800 -1.6
15/09/2021
43.47
 1,041,200 41.37 43.72 40.96 52,500 0 2.8
14/09/2021
41.37
 629,500 41.37 42.10 41.04 7,300 7,700 -0.0
13/09/2021
41.37
 1,143,800 42.66 42.66 41.21 26,200 9,000 0.9
10/09/2021
42.66
 583,100 43.55 43.72 42.50 20,800 52,300 -1.7
09/09/2021
43.55
 718,300 42.66 43.72 42.50 28,000 18,800 0.5
08/09/2021
42.66
 946,300 42.02 42.91 41.04 184,300 200 9.6
07/09/2021
42.02
 1,414,900 43.31 44.44 40.96 11,200 52,400 -2.2
06/09/2021
43.31
 1,792,400 40.48 43.31 41.29 127,900 4,000 6.6
01/09/2021
40.48
 1,389,800 38.66 40.48 38.45 1,100 8,800 -0.4
31/08/2021
38.66
 1,060,500 38.94 39.67 38.62 100 22,900 -1.1
30/08/2021
38.94
 1,433,600 37.56 39.22 37.56 66,100 2,000 3.1
27/08/2021
37.56
 782,700 37.20 37.89 36.23 25,400 0 1.2
26/08/2021
37.20
 801,800 37.56 38.21 36.87 125,800 43,500 3.8
25/08/2021
37.56
 1,070,200 35.13 37.56 35.05 3,500 23,300 -0.9
24/08/2021
35.13
 683,500 35.05 35.62 34.32 58,300 900 2.5
23/08/2021
35.05
 1,290,900 36.51 36.59 35.05 106,100 7,600 4.4
20/08/2021
36.51
 2,127,000 39.18 39.18 36.51 10,800 159,800 -7.0
19/08/2021
39.18
 659,700 39.18 39.63 39.02 0 80,000 -3.9
18/08/2021
39.18
 889,200 39.75 40.07 39.06 12,000 2,200 0.5
17/08/2021
39.75
 1,849,200 38.49 40.15 38.05 109,800 0 5.4
16/08/2021
38.49
 1,033,300 38.05 38.86 37.72 43,700 1,000 2.0
13/08/2021
38.05
 1,035,000 37.56 38.05 35.86 47,100 4,400 1.8
12/08/2021
37.56
 971,300 37.24 38.05 36.92 110,900 100 5.2
11/08/2021
37.24
 2,710,000 39.06 39.06 37.24 30,000 102,700 -3.4
10/08/2021
39.06
 1,003,300 39.47 39.67 38.62 5,200 17,000 -0.6
09/08/2021
39.47
 1,028,100 38.70 39.63 38.62 13,400 102,000 -4.3
06/08/2021
38.70
 1,233,000 38.21 39.63 38.05 17,500 30,100 -0.6
05/08/2021
38.21
 794,400 38.29 38.62 37.64 19,800 4,000 0.7
04/08/2021
38.29
 924,800 37.89 39.18 37.32 9,300 9,200 0.0
03/08/2021
37.89
 1,149,200 37.81 38.78 37.00 7,300 51,500 -2.1
02/08/2021
37.81
 1,937,300 35.90 38.37 36.02 72,600 124,800 -2.5
30/07/2021
35.90
 1,224,700 34.81 36.75 34.77 35,600 400 1.6
29/07/2021
34.81
 941,600 34.08 34.81 33.88 33,300 80,000 -2.0
28/07/2021
34.08
 1,126,600 35.21 35.30 34.08 3,700 64,900 -2.6
27/07/2021
35.21
 1,143,200 35.21 36.43 34.85 700 179,300 -7.8
26/07/2021
35.21
 1,553,600 32.95 35.21 32.54 50,800 4,300 1.9
23/07/2021
32.95
 1,863,700 32.46 33.39 31.57 125,900 8,200 4.7
22/07/2021
32.46
 1,203,700 31.98 32.87 31.57 21,100 36,500 -0.6
21/07/2021
31.98
 656,400 31.98 32.38 31.77 3,000 12,700 -0.4
20/07/2021
31.98
 903,400 30.40 31.98 30.52 8,300 33,400 -1.0
19/07/2021
30.40
 2,955,000 31.25 32.79 29.87 13,800 231,000 -8.4
16/07/2021
31.25
 640,400 29.99 31.25 29.59 0 45,700 -1.7
15/07/2021
29.99
 413,500 28.74 29.99 27.52 700 89,600 -3.2
14/07/2021
28.74
 627,600 27.52 29.31 27.20 10,000 68,600 -2.0
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

Chính sách bảo mật | Điều khoản sử dụng |