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)
24/06/2020
7.91
 5,150 7.91 7.91 7.83 0 0 0
23/06/2020
7.91
 4,330 7.98 7.98 7.91 0 0 0
22/06/2020
7.98
 16,750 7.98 7.98 7.69 0 0 0
19/06/2020
7.98
 28,840 7.98 7.98 7.54 10 0 0.0
18/06/2020
7.98
 13,300 7.98 7.98 7.61 0 0 0
17/06/2020
7.98
 4,050 7.91 7.98 7.69 0 0 0
16/06/2020
7.91
 25,330 7.98 7.98 7.69 10 0 0.0
15/06/2020
7.98
 7,060 7.94 7.98 7.69 0 0 0
12/06/2020
7.94
 10 7.98 7.98 7.94 0 0 0
11/06/2020
7.98
 20,810 7.98 8.05 7.76 10,000 0 0.1
10/06/2020
7.98
 12,030 8.02 8.05 7.83 0 0 0
09/06/2020
8.02
 50,630 7.80 8.05 7.80 0 0 0
08/06/2020
7.80
 6,840 8.05 8.38 7.80 0 0 0
05/06/2020
8.05
 8,110 8.05 8.27 8.05 0 0 0
04/06/2020
8.05
 1,000 8.05 8.05 8.02 0 0 0
03/06/2020
8.05
 3,610 8.13 8.13 7.72 0 0 0
02/06/2020
8.13
 180 8.05 8.16 8.13 0 0 0
01/06/2020
8.05
 2,020 8.05 8.13 7.76 0 0 0
29/05/2020
8.05
 170 8.05 8.13 7.83 0 0 0
28/05/2020
8.05
 30 8.05 8.31 8.05 0 0 0
27/05/2020
8.05
 14,990 8.05 8.20 7.83 0 0 0
26/05/2020
8.05
 2,120 8.05 8.27 7.83 0 0 0
25/05/2020
8.05
 4,830 8.27 8.27 7.80 10 0 0.0
22/05/2020
8.27
 570 7.98 8.35 7.98 40 0 0.0
21/05/2020
7.98
 3,270 8.49 8.49 7.98 0 0 0
20/05/2020
8.49
 39,340 8.05 8.49 7.98 0 20 -0.0
19/05/2020
8.05
 5,570 7.91 8.05 7.87 0 0 0
18/05/2020
7.91
 12,900 8.27 8.27 7.83 0 0 0
15/05/2020
8.27
 2,100 8.42 8.42 7.87 0 0 0
14/05/2020
8.42
 17,700 8.20 8.42 7.69 10 0 0.0
13/05/2020
8.20
 4,430 7.98 8.20 7.91 0 640 -0.0
12/05/2020
7.98
 20,020 7.83 8.02 7.72 0 0 0
11/05/2020
7.83
 18,600 7.98 8.05 7.69 0 30 -0.0
08/05/2020
7.98
 90 8.05 8.05 7.65 0 0 0
07/05/2020
8.05
 5,320 7.98 8.05 7.94 0 10 -0.0
06/05/2020
7.98
 1,280 7.98 7.98 7.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |