CTCP Đầu tư Thương mại SMC (smc)

10.90
0.20
(1.87%)
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
(2026-06-29) 		0.05 0.47% 5,203,300 -53,900 0
9.50
10.90
10.90
2 tháng
(2026-06-01) 		-0.50 -4.46% 10,526,300 -48,600 0
9.50
11.20
10.90
3 tháng
(2026-05-04) 		-2.15 -16.73% 15,400,600 -19,100 0
9.50
12.85
10.90
6 tháng
(2026-01-30) 		-3.75 -25.95% 36,594,700 -497,320 -6.9
9.50
14.45
10.90
12 tháng
(2025-08-04) 		-2.20 -17.05% 97,201,500 -182,220 -2.1
9.50
16.80
10.90
24 tháng
(2024-08-08) 		0.70 7% 299,245,800 94,549 -0.2
5.70
16.80
10.90
36 tháng
(2023-08-14) 		-2.75 -20.45% 506,266,600 329,949 3.2
5.70
20.20
10.90
60 tháng
(2021-08-24) 		-24.43 -69.55% 720,388,000 -545,362 -33.4
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |