CTCP Đầu tư Thương mại SMC (smc)

10.90
0
(0%)
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)
21/12/2020
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
23/09/2020
7.91
 37,790 7.91 8.02 7.91 0 0 0
22/09/2020
7.91
 28,840 7.91 8.22 7.91 0 0 0
21/09/2020
7.91
 88,140 8.06 8.14 7.91 5,000 0 0.1
18/09/2020
8.06
 70,290 8.06 8.14 7.87 0 0 0
17/09/2020
8.06
 84,510 8.22 8.22 8.06 5,000 0 0.1
16/09/2020
8.22
 60,920 8.22 8.29 8.02 15,000 0 0.2
15/09/2020
8.22
 121,190 8.33 8.33 8.10 0 0 0
14/09/2020
8.33
 226,180 7.95 8.37 7.91 0 0 0
11/09/2020
7.95
 176,150 7.68 8.22 7.68 0 0 0
10/09/2020
7.68
 234,930 7.68 7.76 7.68 0 0 0
09/09/2020
7.68
 24,020 7.66 7.68 7.65 0 0 0
08/09/2020
7.66
 23,090 7.66 7.72 7.66 0 0 0
07/09/2020
7.66
 119,880 7.76 7.76 7.66 2,020 0 0.0
04/09/2020
7.76
 36,710 7.83 7.83 7.68 0 0 0
03/09/2020
7.83
 5,540 7.87 7.91 7.83 0 0 0
01/09/2020
7.87
 151,690 7.83 8.06 7.83 68,700 1,140 0.7
31/08/2020
7.83
 25,980 7.65 7.83 7.60 16,000 0 0.2
28/08/2020
7.65
 28,980 7.68 7.76 7.65 2,000 0 0.0
27/08/2020
7.68
 40,630 7.83 7.83 7.68 0 0 0
26/08/2020
7.83
 87,360 7.68 7.83 7.64 0 0 0
25/08/2020
7.68
 59,070 7.61 7.83 7.53 0 0 0
24/08/2020
7.61
 30,360 7.67 7.68 7.53 0 0 0
21/08/2020
7.67
 45,470 7.66 7.68 7.53 2,510 0 0.0
20/08/2020
7.66
 33,230 7.83 7.83 7.56 0 0 0
19/08/2020
7.83
 16,140 7.83 7.91 7.68 0 0 0
18/08/2020
7.83
 32,730 7.99 7.99 7.68 0 0 0
17/08/2020
7.99
 194,530 7.76 8.22 7.60 0 0 0
14/08/2020
7.76
 5,000 7.43 7.76 7.37 0 1,900 -0.0
13/08/2020
7.43
 32,450 7.41 7.56 7.41 8,000 8,000 0
12/08/2020
7.41
 26,570 7.53 7.60 7.38 8,000 8,000 0
11/08/2020
7.53
 41,110 7.53 7.63 7.37 0 2,330 -0.0
10/08/2020
7.53
 19,250 7.53 7.53 7.37 0 1,960 -0.0
07/08/2020
7.53
 6,500 7.64 7.64 7.38 0 0 0
06/08/2020
7.64
 16,260 7.64 7.68 7.53 0 0 0
05/08/2020
7.64
 6,900 7.43 7.66 7.53 0 0 0
04/08/2020
7.43
 10,790 7.72 7.72 7.43 0 0 0
03/08/2020
7.72
 24,320 7.95 7.95 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |