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)
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
04/12/2019
7.65
 5,500 7.76 7.76 7.65 0 0 0
03/12/2019
7.76
 280 7.72 7.76 7.61 0 0 0
02/12/2019
7.72
 800 7.87 7.87 7.65 0 0 0
29/11/2019
7.87
 13,030 7.98 7.98 7.69 0 0 0
28/11/2019
7.98
 12,230 8.02 8.02 7.69 0 0 0
27/11/2019
8.02
 20,120 7.83 8.02 7.76 0 0 0
26/11/2019
7.83
 3,580 7.76 7.94 7.61 0 0 0
25/11/2019
7.76
 15,060 7.83 8.02 7.69 0 0 0
22/11/2019
7.83
 7,790 7.98 7.98 7.83 0 0 0
21/11/2019
7.98
 18,630 7.98 7.98 7.43 0 0 0
20/11/2019
7.98
 5,540 8.02 8.02 7.65 0 0 0
19/11/2019
8.02
 14,160 8.02 8.02 7.54 0 0 0
18/11/2019
8.02
 14,550 7.98 8.02 7.58 0 3,080 -0.0
15/11/2019
7.98
 30 8.02 8.02 7.98 0 0 0
14/11/2019
8.02
 220 7.76 8.05 8.02 0 0 0
13/11/2019
7.76
 690 7.98 8.13 7.72 0 0 0
12/11/2019
7.98
 420 7.76 7.98 7.69 0 0 0
11/11/2019
7.76
 720 8.05 8.05 7.76 0 0 0
08/11/2019
8.05
 7,240 8.05 8.05 7.98 0 0 0
07/11/2019
8.05
 2,700 8.05 8.05 7.54 0 0 0
06/11/2019
8.05
 3,270 8.05 8.05 7.54 0 0 0
05/11/2019
8.05
 4,240 7.98 8.20 7.91 0 0 0
04/11/2019
7.98
 10 8.27 8.27 7.98 0 0 0
01/11/2019
8.27
 0 8.27 8.27 8.27 0 0 0
31/10/2019
8.27
 1,800 8.20 8.35 8.20 0 0 0
30/10/2019
8.20
 10,730 8.20 8.20 7.91 60 0 0.0
29/10/2019
8.20
 5,440 8.31 8.31 8.05 1,940 0 0.0
28/10/2019
8.31
 30 8.35 8.35 8.27 0 0 0
25/10/2019
8.35
 11,910 8.38 8.38 8.05 10,000 4,000 0.1
24/10/2019
8.38
 16,490 8.57 8.57 8.05 4,000 4,000 0
23/10/2019
8.57
 17,980 8.60 8.60 8.05 0 0 0
22/10/2019
8.60
 2,860 8.60 8.60 8.05 0 0 0
21/10/2019
8.60
 8,570 8.60 8.60 8.05 0 0 0
18/10/2019
8.60
 1,000 8.64 8.64 8.42 0 0 0
17/10/2019
8.64
 210 8.68 8.68 8.13 0 0 0
16/10/2019
8.68
 9,390 8.68 8.68 8.38 0 3,300 -0.0
15/10/2019
8.68
 10 8.42 8.68 8.68 0 0 0
14/10/2019
8.42
 20 8.42 8.75 8.42 0 0 0
11/10/2019
8.42
 9,230 8.42 8.64 8.13 0 0 0
10/10/2019
8.42
 620 8.42 8.79 8.27 0 0 0
09/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
09/10/2019
8.42
 30 8.64 8.79 8.42 0 0 0
08/10/2019
8.64
 1,140 8.43 8.64 8.22 0 0 0
07/10/2019
8.43
 2,240 8.29 8.43 8.39 0 0 0
04/10/2019
8.29
 2,800 8.29 8.57 8.29 0 0 0
03/10/2019
8.29
 5,020 8.43 8.43 8.29 0 0 0
02/10/2019
8.43
 2,160 8.43 8.43 8.29 0 0 0
01/10/2019
8.43
 8,700 8.53 8.53 8.22 0 0 0
30/09/2019
8.53
 10 8.29 8.53 8.53 0 0 0
27/09/2019
8.29
 2,830 8.60 8.67 8.29 0 0 0
26/09/2019
8.60
 370 8.36 8.67 8.57 0 0 0
25/09/2019
8.36
 1,720 8.67 8.85 8.36 0 0 0
24/09/2019
8.67
 3,090 8.74 8.74 8.32 0 0 0
23/09/2019
8.74
 80 8.43 8.82 8.15 0 0 0
20/09/2019
8.43
 23,060 8.64 8.64 8.15 0 10,310 -0.1
19/09/2019
8.64
 530 8.64 8.64 8.43 0 0 0
18/09/2019
8.64
 1,340 8.50 8.78 8.43 0 50 -0.0
17/09/2019
8.50
 4,670 8.18 8.50 8.18 0 0 0
16/09/2019
8.18
 2,780 8.74 8.99 8.18 0 0 0
13/09/2019
8.74
 4,010 8.60 8.74 8.60 4,000 4,000 0
12/09/2019
8.60
 2,730 8.78 8.78 8.22 0 0 0
11/09/2019
8.78
 10 8.67 8.78 8.78 0 0 0
10/09/2019
8.67
 10,020 8.85 8.85 8.43 0 0 0
09/09/2019
8.85
 10 8.71 8.85 8.85 0 0 0
06/09/2019
8.71
 10 8.71 8.71 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |