CTCP Đầu tư Thương mại SMC (smc)

10.85
-0.05
(-0.46%)
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)
25/07/2018
10.87
 15,040 10.90 10.90 10.75 0 0 0
24/07/2018
10.90
 22,100 11.02 11.02 10.48 20 0 0.0
23/07/2018
11.02
 2,080 10.99 11.29 10.66 0 0 0
20/07/2018
10.99
 10,350 11.14 11.35 10.75 0 0 0
19/07/2018
11.14
 14,600 11.29 11.29 10.75 0 0 0
18/07/2018
11.29
 9,840 11.05 11.29 11.05 0 0 0
17/07/2018
11.05
 10,950 11.11 11.11 10.57 240 0 0.0
16/07/2018
11.11
 6,080 10.99 11.29 10.69 0 500 -0.0
13/07/2018
10.99
 25,450 10.30 10.99 9.95 1,010 1,830 -0.0
12/07/2018
10.30
 6,200 9.97 10.42 9.97 0 0 0
11/07/2018
9.97
 15,090 10.63 10.75 9.92 0 0 0
10/07/2018
10.63
 21,220 10.75 10.75 10.36 0 0 0
09/07/2018
10.75
 15,040 11.20 11.20 10.42 0 10 -0.0
06/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
06/07/2018
11.20
 3,670 10.94 11.53 10.27 0 650 -0.0
05/07/2018
10.94
 21,150 11.52 11.59 10.94 0 0 0
04/07/2018
11.52
 28,160 11.25 11.81 11.25 2,250 0 0.1
03/07/2018
11.25
 4,930 11.48 11.48 11.07 160 0 0.0
02/07/2018
11.48
 5,710 11.48 11.50 11.43 2,300 0 0.1
29/06/2018
11.48
 11,530 11.66 11.66 11.23 0 0 0
28/06/2018
11.66
 5,410 11.48 11.66 11.48 0 0 0
27/06/2018
11.48
 40,880 11.61 12.11 10.85 0 0 0
26/06/2018
11.61
 47,820 11.66 11.75 11.03 0 0 0
25/06/2018
11.66
 15,750 11.70 11.90 11.34 0 0 0
22/06/2018
11.70
 2,120 11.90 11.95 11.52 0 0 0
21/06/2018
11.90
 20 11.48 12.11 11.90 0 0 0
20/06/2018
11.48
 5,800 11.48 11.57 11.48 0 0 0
19/06/2018
11.48
 2,760 11.88 11.88 11.48 0 0 0
18/06/2018
11.88
 8,000 11.88 11.88 11.70 0 0 0
15/06/2018
11.88
 3,050 11.88 11.88 11.70 0 0 0
14/06/2018
11.88
 2,250 12.13 12.13 11.88 0 0 0
13/06/2018
12.13
 800 12.15 12.15 11.70 0 0 0
12/06/2018
12.15
 0 12.15 12.15 12.15 0 0 0
11/06/2018
12.15
 2,810 12.15 12.24 11.93 0 0 0
08/06/2018
12.15
 3,600 12.15 12.15 11.93 0 390 -0.0
07/06/2018
12.15
 900 12.06 12.15 12.11 0 0 0
06/06/2018
12.06
 9,800 12.06 12.15 11.75 0 0 0
05/06/2018
12.06
 400 12.11 12.11 11.79 0 0 0
04/06/2018
12.11
 1,900 12.02 12.11 12.06 0 0 0
01/06/2018
12.02
 15,460 11.97 12.02 11.95 0 0 0
31/05/2018
11.97
 19,800 11.88 11.97 11.34 0 0 0
30/05/2018
11.88
 11,080 11.88 12.13 11.45 0 1,100 -0.0
29/05/2018
11.88
 2,830 11.70 11.93 11.70 0 2,300 -0.1
28/05/2018
11.70
 3,230 12.04 12.04 11.25 0 0 0
25/05/2018
12.04
 310 12.08 12.11 11.70 0 0 0
24/05/2018
12.08
 810 12.08 12.56 12.08 0 0 0
23/05/2018
12.08
 150 12.06 12.11 11.70 0 0 0
22/05/2018
12.06
 7,620 12.08 12.15 11.57 0 200 -0.0
21/05/2018
12.08
 6,030 12.11 12.15 11.52 0 0 0
18/05/2018
12.11
 630 12.11 12.15 12.11 0 0 0
17/05/2018
12.11
 4,810 12.29 12.29 11.93 0 0 0
16/05/2018
12.29
 130 12.15 12.35 11.70 0 0 0
15/05/2018
12.15
 7,150 12.02 12.24 12.02 0 0 0
14/05/2018
12.02
 300 12.02 12.02 12.02 0 0 0
11/05/2018
12.02
 5,430 12.13 12.29 11.79 0 0 0
10/05/2018
12.13
 2,400 12.13 12.15 11.75 0 0 0
09/05/2018
12.13
 3,380 12.15 12.15 11.70 0 0 0
08/05/2018
12.15
 2,020 12.24 12.24 11.75 0 0 0
07/05/2018
12.24
 2,420 12.31 12.31 12.15 0 0 0
04/05/2018
12.31
 7,240 12.15 12.38 11.79 0 0 0
03/05/2018
12.15
 13,080 12.15 12.38 11.75 0 150 -0.0
02/05/2018
12.15
 3,330 12.38 12.38 12.15 580 200 0.0
27/04/2018
12.38
 2,960 12.15 12.38 11.57 0 0 0
26/04/2018
12.15
 36,120 12.15 12.51 11.70 0 0 0
24/04/2018
12.15
 3,410 12.24 12.56 12.15 0 1,550 -0.0
23/04/2018
12.24
 4,250 12.60 12.60 12.24 0 0 0
20/04/2018
12.60
 4,200 12.15 12.60 12.38 0 0 0
19/04/2018
12.15
 14,100 12.33 12.60 12.02 0 500 -0.0
18/04/2018
12.33
 1,720 12.33 12.42 12.29 0 0 0
17/04/2018
12.33
 6,300 12.38 12.38 12.22 0 0 0
16/04/2018
12.38
 11,860 12.38 12.60 12.15 0 0 0
13/04/2018
12.38
 850 12.56 12.60 12.33 0 0 0
12/04/2018
12.56
 10,530 12.56 12.60 12.15 0 0 0
11/04/2018
12.56
 3,830 12.60 12.60 12.40 0 0 0
10/04/2018
12.60
 46,030 12.78 12.78 12.47 0 0 0
09/04/2018
12.78
 5,460 12.96 12.96 12.47 2,000 0 0.1
06/04/2018
12.96
 580 12.96 12.96 12.42 0 0 0
05/04/2018
12.96
 15,910 12.67 12.96 12.51 3,530 0 0.1
04/04/2018
12.67
 29,080 12.60 12.83 12.47 24,170 700 0.7
03/04/2018
12.60
 102,440 12.60 12.65 12.49 98,320 0 2.8
02/04/2018
12.60
 16,290 12.65 12.65 12.42 0 0 0
30/03/2018
12.65
 13,500 12.78 12.78 12.60 700 0 0.0
29/03/2018
12.78
 9,660 12.78 12.83 12.60 0 0 0
28/03/2018
12.78
 24,630 12.74 12.78 12.60 0 0 0
27/03/2018
12.74
 32,640 13.19 13.23 12.74 500 3,380 -0.1
26/03/2018
13.19
 18,280 12.85 13.50 12.85 0 0 0
23/03/2018
12.85
 115,100 12.60 12.85 12.42 0 0 0
22/03/2018
12.60
 48,380 12.29 12.65 12.24 41,120 0 1.1
21/03/2018
12.29
 26,400 12.47 12.47 12.24 0 3,220 -0.1
20/03/2018
12.47
 13,290 12.51 12.51 12.15 500 0 0.0
19/03/2018
12.51
 19,720 12.47 12.56 12.33 1,400 0 0.0
16/03/2018
12.47
 27,490 12.38 12.60 12.29 0 2,200 -0.1
15/03/2018
12.38
 9,920 12.62 12.62 12.38 0 0 0
14/03/2018
12.62
 27,590 12.65 12.67 12.42 0 8,070 -0.2
13/03/2018
12.65
 15,230 12.65 12.74 12.56 530 0 0.0
12/03/2018
12.65
 43,680 12.40 12.78 12.65 0 0 0
09/03/2018
12.40
 27,950 12.24 12.42 12.20 0 10 -0.0
08/03/2018
12.24
 3,040 12.06 12.51 12.24 0 0 0
07/03/2018
12.06
 17,080 12.06 12.60 12.06 0 0 0
06/03/2018
12.06
 29,900 12.60 12.74 12.06 0 0 0
05/03/2018
12.60
 63,260 12.83 12.83 12.38 50,200 90 1.4

Chính sách bảo mật | Điều khoản sử dụng |