CTCP Đầu tư Thương mại SMC (smc)

11
0.10
(0.92%)
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)
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
18/02/2021
18.34
 167,400 18.34 18.46 17.86 2,400 0 0.1
17/02/2021
18.34
 386,200 17.34 18.50 17.34 15,200 600 0.3
09/02/2021
17.34
 305,900 16.74 17.34 16.26 10,900 1,900 0.2
08/02/2021
16.74
 226,500 17.42 17.54 16.30 7,000 6,300 0.0
05/02/2021
17.42
 185,900 16.70 17.74 16.86 2,000 9,800 -0.2
04/02/2021
16.70
 320,800 15.62 16.70 16.14 5,700 16,100 -0.2
03/02/2021
15.62
 565,000 14.98 15.66 14.86 0 453,200 -8.7
02/02/2021
14.98
 283,900 15.06 15.18 14.38 11,600 130,000 -2.2
01/02/2021
15.06
 284,200 16.18 16.18 15.06 9,600 1,000 0.2
29/01/2021
16.18
 422,900 16.14 16.54 15.02 37,900 100 0.7
28/01/2021
16.14
 299,900 17.34 17.34 16.14 8,100 0 0.2
27/01/2021
17.34
 421,300 18.18 18.46 17.02 11,100 80,700 -1.5
26/01/2021
18.18
 294,300 18.94 18.94 18.14 10,100 2,700 0.2
25/01/2021
18.94
 568,100 19.10 19.49 18.54 12,300 251,700 -5.6
22/01/2021
19.10
 597,000 19.97 19.97 18.90 10,700 77,000 -1.6
21/01/2021
19.97
 469,300 19.10 20.37 19.26 5,400 1,000 0.1
20/01/2021
19.10
 374,800 18.22 19.10 17.58 3,300 14,600 -0.3
19/01/2021
18.22
 558,800 18.18 19.41 17.10 8,700 9,500 -0.0
18/01/2021
18.18
 433,300 17.02 18.18 16.58 3,500 2,700 0.0
15/01/2021
17.02
 261,000 15.94 17.02 15.98 3,400 0 0.1
14/01/2021
15.94
 113,100 15.58 16.10 15.62 4,700 800 0.1
13/01/2021
15.58
 126,200 16.14 16.14 15.58 3,700 0 0.1
12/01/2021
16.14
 194,000 15.70 16.14 15.74 12,900 6,200 0.1
11/01/2021
15.70
 143,300 15.18 15.74 15.18 10,700 0 0.2
08/01/2021
15.18
 243,000 15.66 15.74 15.18 300 102,000 -2.0
07/01/2021
15.66
 185,100 15.90 15.90 15.42 4,200 1,400 0.1
06/01/2021
15.90
 264,200 16.06 16.26 15.50 600 47,300 -0.9
05/01/2021
16.06
 119,200 16.06 16.30 15.66 16,000 13,200 0.1
04/01/2021
16.06
 186,300 15.58 16.30 15.50 3,600 1,800 0.0
31/12/2020
15.58
 164,020 15.02 15.58 14.94 18,770 80 0.4
30/12/2020
15.02
 166,030 15.02 15.18 14.62 10,690 86,370 -1.4
29/12/2020
15.02
 414,770 15.42 15.82 15.02 9,760 234,510 -4.3
28/12/2020
15.42
 331,380 15.02 16.06 14.86 3,170 54,640 -1.0
25/12/2020
15.02
 228,900 14.14 15.10 14.14 6,460 0 0.1
24/12/2020
14.14
 171,550 14.38 14.70 13.58 2,430 4,130 -0.0
23/12/2020
14.38
 386,180 14.94 15.38 14.30 2,090 188,980 -3.5
22/12/2020
14.94
 154,970 14.86 15.02 14.50 810 880 -0.0

Chính sách bảo mật | Điều khoản sử dụng |