CTCP Đầu tư Thương mại SMC (smc)

13.20
0.30
(2.33%)
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
(2025-12-29) 		-0.15 -1.15% 7,871,800 -74,100 -1.0
12.80
14.10
13.20
2 tháng
(2025-12-01) 		0.25 1.98% 13,910,000 28,900 0.2
12.65
14.30
13.20
3 tháng
(2025-10-30) 		0.90 7.50% 22,232,400 55,300 0.5
12
14.30
13.20
6 tháng
(2025-08-01) 		0.05 0.39% 60,131,200 243,300 3.8
10.50
16.80
13.20
12 tháng
(2025-02-03) 		6.85 113.22% 163,510,100 169,291 2.5
5.70
16.80
13.20
24 tháng
(2024-02-15) 		2.40 22.86% 422,717,600 803,069 9.7
5.70
20.20
13.20
36 tháng
(2023-02-13) 		3.40 35.79% 545,343,000 719,488 7.5
5.70
20.20
13.20
60 tháng
(2021-02-23) 		-5.48 -29.80% 785,694,400 -5,943,142 -230.2
5.70
45.01
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
7.95
 12,260 7.99 7.99 7.43 0 0 0
30/07/2020
7.99
 120 7.59 7.99 7.68 0 0 0
29/07/2020
7.59
 890 8.14 8.22 7.59 0 0 0
28/07/2020
8.14
 2,720 8.37 8.37 7.91 100 0 0.0
27/07/2020
8.37
 3,490 8.10 8.37 7.56 0 0 0
24/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
23/07/2020
8.10
 260 8.14 8.14 7.83 0 0 0
22/07/2020
8.14
 0 8.14 8.14 8.14 0 0 0
21/07/2020
8.14
 650 8.14 8.14 7.83 0 0 0
20/07/2020
8.14
 680 8.02 8.14 7.76 0 0 0
17/07/2020
8.02
 3,570 8.14 8.14 8.02 0 0 0
16/07/2020
8.14
 15,660 7.79 8.22 7.76 0 0 0
15/07/2020
7.79
 8,850 8.22 8.52 7.79 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2020
8.22
 22,500 7.87 8.25 7.87 10 0 0.0
13/07/2020
7.87
 1,440 7.87 7.87 7.80 0 0 0
10/07/2020
7.87
 11,010 7.83 7.91 7.69 1,950 0 0.0
09/07/2020
7.83
 23,310 8.05 8.05 7.54 2,000 0 0.0
08/07/2020
8.05
 10 7.87 8.05 8.05 0 0 0
07/07/2020
7.87
 6,160 7.87 7.91 7.61 0 0 0
06/07/2020
7.87
 7,060 7.87 7.94 7.61 0 0 0
03/07/2020
7.87
 1,400 7.83 7.87 7.80 0 0 0
02/07/2020
7.83
 70 7.91 7.94 7.83 0 0 0
01/07/2020
7.91
 9,200 7.91 7.91 7.69 0 0 0
30/06/2020
7.91
 29,280 7.91 7.91 7.47 0 0 0
29/06/2020
7.91
 6,820 7.91 7.98 7.61 0 0 0
26/06/2020
7.91
 47,680 7.91 7.94 7.47 0 0 0
25/06/2020
7.91
 10,010 7.91 7.91 7.76 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |