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)
05/05/2020
7.98
 490 8.05 8.05 7.61 0 10 -0.0
04/05/2020
8.05
 60 7.80 8.05 8.02 0 0 0
29/04/2020
7.80
 2,010 8.27 8.27 7.80 0 0 0
28/04/2020
8.27
 10 8.05 8.27 8.27 0 0 0
27/04/2020
8.05
 3,180 8.02 8.20 8.02 0 0 0
24/04/2020
8.02
 1,160 7.91 8.13 7.61 0 0 0
23/04/2020
7.91
 3,490 7.98 8.20 7.58 0 0 0
22/04/2020
7.98
 2,580 7.91 8.02 7.91 0 0 0
21/04/2020
7.91
 530 7.98 8.35 7.54 0 0 0
20/04/2020
7.98
 1,030 7.91 8.09 7.98 0 0 0
17/04/2020
7.91
 3,580 8.02 8.20 7.47 0 0 0
16/04/2020
8.02
 300 8.27 8.27 8.02 0 0 0
15/04/2020
8.27
 680 8.46 8.46 7.98 0 0 0
14/04/2020
8.46
 170 8.05 8.53 7.61 0 0 0
13/04/2020
8.05
 6,950 8.02 8.31 7.47 0 0 0
10/04/2020
8.02
 3,960 8.24 8.64 7.76 400 0 0.0
09/04/2020
8.24
 410 7.80 8.31 8.05 180 0 0.0
08/04/2020
7.80
 430 8.20 8.53 7.80 0 0 0
07/04/2020
8.20
 880 8.20 8.42 7.76 0 0 0
06/04/2020
8.20
 320 8.42 8.79 8.20 0 0 0
03/04/2020
8.42
 1,160 8.38 8.60 8.20 0 0 0
01/04/2020
8.38
 220 8.35 8.42 7.80 0 0 0
31/03/2020
8.35
 620 8.05 8.53 7.58 0 0 0
30/03/2020
8.05
 390 7.58 8.05 7.47 0 0 0
27/03/2020
7.58
 50 7.94 8.13 7.58 0 0 0
26/03/2020
7.94
 1,220 7.94 8.35 7.83 0 0 0
25/03/2020
7.94
 2,120 7.54 8.02 7.94 0 0 0
24/03/2020
7.54
 350 8.05 8.13 7.54 0 0 0
23/03/2020
8.05
 130 8.05 8.31 8.05 0 0 0
20/03/2020
8.05
 180 8.35 8.71 8.05 0 0 0
19/03/2020
8.35
 60 8.35 8.79 8.35 0 0 0
18/03/2020
8.35
 2,160 8.38 8.64 7.83 0 0 0
17/03/2020
8.38
 7,960 8.31 8.64 8.05 0 0 0
16/03/2020
8.31
 1,050 7.83 8.35 8.05 0 0 0
13/03/2020
7.83
 53,750 8.42 8.42 7.83 20 0 0.0
12/03/2020
8.42
 2,400 8.57 8.57 8.05 0 0 0
11/03/2020
8.57
 5,060 8.64 8.64 8.53 0 0 0
10/03/2020
8.64
 48,580 8.68 8.68 8.09 0 110 -0.0
09/03/2020
8.68
 14,790 9.08 9.08 8.64 0 0 0
06/03/2020
9.08
 1,050 9.23 9.23 9.08 0 0 0
05/03/2020
9.23
 1,870 9.30 9.30 8.93 0 0 0
04/03/2020
9.30
 8,030 9.23 9.30 9.23 0 0 0
03/03/2020
9.23
 4,020 9.26 9.26 8.86 0 0 0
02/03/2020
9.26
 11,120 9.08 9.45 9.08 0 0 0
28/02/2020
9.08
 940 9.08 9.08 8.57 0 0 0
27/02/2020
9.08
 2,500 9.12 9.12 9.08 0 0 0
26/02/2020
9.12
 4,410 8.68 9.12 8.68 0 0 0
25/02/2020
8.68
 10,200 8.71 8.71 8.68 0 0 0
24/02/2020
8.71
 45,250 8.79 9.01 8.42 0 0 0
21/02/2020
8.79
 40,230 9.08 9.08 8.57 0 0 0
20/02/2020
9.08
 15,550 9.15 9.15 8.53 0 0 0
19/02/2020
9.15
 100,580 8.57 9.15 8.13 0 0 0
18/02/2020
8.57
 80,000 8.57 8.57 8.38 0 0 0
17/02/2020
8.57
 165,210 8.57 8.57 8.38 10 0 0.0
14/02/2020
8.57
 67,770 8.49 8.68 8.38 0 0 0
13/02/2020
8.49
 18,140 8.49 8.57 8.24 0 0 0
12/02/2020
8.49
 104,800 8.24 8.60 8.20 0 0 0
11/02/2020
8.24
 0 8.24 8.24 8.24 0 0 0
10/02/2020
8.24
 20,010 8.35 8.79 8.24 140 0 0.0
07/02/2020
8.35
 490 8.35 8.42 8.35 0 0 0
06/02/2020
8.35
 48,410 8.35 8.49 8.05 0 0 0
05/02/2020
8.35
 5,350 8.20 8.53 8.13 500 0 0.0
04/02/2020
8.20
 3,550 8.13 8.60 8.20 0 0 0
03/02/2020
8.13
 5,720 8.60 8.93 8.05 3,700 0 0.0
31/01/2020
8.60
 25,010 8.93 8.93 8.60 0 0 0
30/01/2020
8.93
 20 9.01 9.01 8.46 0 0 0
22/01/2020
9.01
 54,370 8.75 9.01 8.68 0 1,410 -0.0
21/01/2020
8.75
 5,830 8.75 8.75 8.16 0 0 0
20/01/2020
8.75
 8,760 8.71 8.75 8.16 10 219,790 -2.6
17/01/2020
8.71
 69,050 8.71 8.79 8.42 0 10 -0.0
16/01/2020
8.71
 57,690 8.38 8.79 8.35 0 0 0
15/01/2020
8.38
 540 8.53 9.12 8.38 0 0 0
14/01/2020
8.53
 0 8.53 8.53 8.53 0 0 0
13/01/2020
8.53
 0 8.53 8.53 8.53 0 0 0
10/01/2020
8.53
 10 8.13 8.53 8.53 0 0 0
09/01/2020
8.13
 52,390 8.35 8.35 8.05 200 0 0.0
08/01/2020
8.35
 60 8.05 8.35 8.16 0 0 0
07/01/2020
8.05
 210 7.83 8.16 8.05 0 0 0
06/01/2020
7.83
 570 8.27 8.27 7.83 0 0 0
03/01/2020
8.27
 0 8.27 8.27 8.27 0 0 0
02/01/2020
8.27
 7,670 8.02 8.27 7.87 0 0 0
31/12/2019
8.02
 1,120 8.05 8.20 7.54 0 250 -0.0
30/12/2019
8.05
 260 8.38 8.38 8.05 0 0 0
27/12/2019
8.38
 40 8.57 8.57 8.38 0 0 0
26/12/2019
8.57
 76,920 8.05 8.57 7.91 0 0 0
25/12/2019
8.05
 3,100 8.05 8.05 7.98 0 0 0
24/12/2019
8.05
 124,830 7.91 8.05 7.91 0 0 0
23/12/2019
7.91
 133,980 7.76 7.98 7.76 0 0 0
20/12/2019
7.76
 116,450 7.61 8.05 7.61 0 0 0
19/12/2019
7.61
 40,500 7.61 7.69 7.61 0 0 0
18/12/2019
7.61
 35,100 7.50 7.91 7.32 0 3,070 -0.0
17/12/2019
7.50
 2,090 7.47 7.50 7.32 0 100 -0.0
16/12/2019
7.47
 5,190 7.50 7.50 7.36 0 0 0
13/12/2019
7.50
 8,130 7.80 7.80 7.50 0 1,120 -0.0
12/12/2019
7.80
 41,810 7.80 7.80 7.47 0 0 0
11/12/2019
7.80
 3,020 7.69 7.80 7.61 0 0 0
10/12/2019
7.69
 4,430 7.54 7.76 7.54 0 0 0
09/12/2019
7.54
 420 7.54 7.54 7.54 0 0 0
06/12/2019
7.54
 17,020 7.65 7.83 7.54 0 0 0
05/12/2019
7.65
 500 7.65 7.65 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |