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)
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
21/12/2020
14.86
 233,360 14.54 15.26 14.26 5,010 1,960 0.1
18/12/2020
14.54
 269,320 13.86 14.62 13.98 10,510 0 0.2
17/12/2020
13.86
 565,710 13.10 13.98 13.02 10,440 10,210 0.0
16/12/2020
13.10
 316,510 12.38 13.10 12.46 12,280 41,620 -0.5
15/12/2020
12.38
 240,280 12.38 12.62 12.22 5,950 5,500 0.0
14/12/2020
12.38
 167,880 11.90 12.62 12.14 5,130 2,670 0.0
11/12/2020
11.90
 152,910 11.86 12.06 11.78 1,980 1,670 0.0
10/12/2020
11.86
 118,040 12.18 12.18 11.86 1,960 0 0.0
09/12/2020
12.18
 298,840 12.18 12.38 11.98 11,990 0 0.2
08/12/2020
12.18
 89,980 12.34 12.42 12.10 7,420 0 0.1
07/12/2020
12.34
 309,490 11.78 12.42 11.78 10,300 0 0.2
04/12/2020
11.78
 196,980 11.90 12.22 11.66 0 150 -0.0
03/12/2020
11.90
 368,660 11.47 12.22 11.39 0 0 0
02/12/2020
11.47
 186,710 11.51 11.55 11.23 0 0 0
01/12/2020
11.51
 119,860 11.59 11.59 11.19 0 0 0
30/11/2020
11.59
 210,050 11.74 11.86 11.39 0 11,770 -0.2
27/11/2020
11.74
 199,690 11.66 11.86 11.51 0 0 0
26/11/2020
11.66
 238,720 11.55 11.66 11.19 0 0 0
25/11/2020
11.55
 131,300 11.82 11.90 11.51 0 12,380 -0.2
24/11/2020
11.82
 262,580 11.74 12.14 11.59 40,000 0 0.6
23/11/2020
11.74
 244,060 11.74 11.98 11.43 0 0 0
20/11/2020
11.74
 239,140 12.26 12.26 11.51 0 0 0
19/11/2020
12.26
 281,550 12.30 12.62 11.59 0 0 0
18/11/2020
12.30
 510,370 11.51 12.30 11.90 20,000 0 0.3
17/11/2020
11.51
 559,520 10.79 11.51 10.67 0 550 -0.0
16/11/2020
10.79
 194,590 10.79 11.03 10.59 30 2,000 -0.0
13/11/2020
10.79
 242,610 10.87 11.15 10.67 0 0 0
12/11/2020
10.87
 301,900 10.55 10.99 10.47 0 0 0
11/11/2020
10.55
 307,780 10.23 10.75 9.99 0 0 0
10/11/2020
10.23
 207,250 10.39 10.63 10.07 0 0 0
09/11/2020
10.39
 318,220 9.91 10.39 9.99 2,230 0 0.0
06/11/2020
9.91
 347,110 9.51 9.99 9.51 0 0 0
05/11/2020
9.51
 212,290 9.43 9.79 9.43 0 620 -0.0
04/11/2020
9.43
 130,790 9.47 9.51 9.31 0 0 0
03/11/2020
9.47
 128,170 9.47 9.95 9.39 0 0 0
02/11/2020
9.47
 132,030 9.23 9.55 9.19 0 0 0
30/10/2020
9.23
 128,490 9.47 9.75 9.11 0 0 0
29/10/2020
9.47
 161,400 8.95 9.51 8.91 16,000 0 0.2
28/10/2020
8.95
 334,450 9.51 9.51 8.95 0 0 0
27/10/2020
9.51
 224,060 9.79 9.79 9.43 0 0 0
26/10/2020
9.79
 92,830 9.99 10.15 9.59 0 0 0
23/10/2020
9.99
 469,470 9.43 10.07 9.35 0 0 0
22/10/2020
9.43
 105,760 9.75 9.79 9.19 0 0 0
21/10/2020
9.75
 224,590 9.59 9.83 9.51 0 0 0
20/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
20/10/2020
9.59
 178,730 9.87 9.99 9.43 15,000 0 0.2
19/10/2020
9.87
 184,440 9.60 10.14 9.52 15,500 0 0.2
16/10/2020
9.60
 918,310 8.98 9.60 9.37 0 3,850 -0.0
15/10/2020
8.98
 650,540 8.41 8.98 8.37 162,300 0 1.8
14/10/2020
8.41
 96,390 8.25 8.52 8.25 48,200 0 0.5
13/10/2020
8.25
 15,680 8.33 8.37 8.25 0 0 0
12/10/2020
8.33
 91,600 8.37 8.41 8.25 15,000 0 0.2
09/10/2020
8.37
 33,940 8.37 8.41 8.29 0 0 0
08/10/2020
8.37
 83,470 8.41 8.49 8.29 0 0 0
07/10/2020
8.41
 70,440 8.37 8.45 8.29 0 0 0
06/10/2020
8.37
 43,640 8.37 8.37 8.25 0 0 0
05/10/2020
8.37
 37,910 8.37 8.41 8.29 0 0 0
02/10/2020
8.37
 87,600 8.41 8.41 8.18 0 0 0
01/10/2020
8.41
 66,150 8.37 8.41 8.22 0 0 0
30/09/2020
8.37
 139,520 8.41 8.41 8.18 0 0 0
29/09/2020
8.41
 78,980 8.52 8.52 8.37 0 0 0
28/09/2020
8.52
 283,160 8.18 8.52 8.18 0 0 0
25/09/2020
8.18
 199,360 7.99 8.25 7.99 0 0 0
24/09/2020
7.99
 43,790 7.91 8.06 7.87 3,540 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |