CTCP Đầu tư Thương mại SMC (smc)

14.05
0.85
(6.44%)
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)
11/11/2016
9.96
 276,080 9.87 10.08 9.75 600 0 0.0
10/11/2016
9.87
 406,740 9.64 10.17 9.83 1,000 0 0.0
09/11/2016
9.64
 567,470 9.03 9.64 8.61 4,050 101,000 -2.2
08/11/2016
9.03
 305,460 8.90 9.30 8.93 15,750 25,030 -0.2
07/11/2016
8.90
 542,200 8.36 8.93 8.36 5,800 0 0.1
04/11/2016
8.36
 108,580 8.38 8.48 8.23 0 1,500 -0.0
03/11/2016
8.38
 204,750 8.40 8.57 8.11 20,050 60 0.4
02/11/2016
8.40
 306,080 8.09 8.61 7.92 25,730 3,500 0.4
01/11/2016
8.09
 97,700 8.15 8.19 8.02 5,000 3,500 0.0
31/10/2016
8.15
 120,520 8.15 8.40 7.98 30 6,000 -0.1
28/10/2016
8.15
 213,140 7.81 8.15 7.77 10 7,000 -0.1
27/10/2016
7.81
 157,610 8.19 8.19 7.81 3,020 4,200 -0.0
26/10/2016
8.19
 120,020 8.19 8.40 7.94 450 500 -0.0
25/10/2016
8.19
 140,530 8.65 8.78 8.19 4,630 0 0.1
24/10/2016
8.65
 772,310 8.19 8.76 8.44 21,000 5,000 0.3
21/10/2016
8.19
 403,230 7.67 8.19 7.67 18,510 0 0.3
20/10/2016
7.67
 66,170 7.71 7.81 7.54 0 0 0
19/10/2016
7.71
 33,710 7.71 7.71 7.56 0 0 0
18/10/2016
7.71
 28,440 7.64 7.73 7.50 16,090 0 0.3
17/10/2016
7.64
 122,200 7.39 7.85 7.39 1,700 0 0.0
14/10/2016
7.39
 175,950 7.48 7.60 7.39 1,000 0 0.0
13/10/2016
7.48
 277,980 7.90 7.90 7.48 0 0 0
12/10/2016
7.90
 309,370 7.98 8.06 7.60 46,000 600 0.8
11/10/2016
7.98
 550,980 8.13 8.23 7.56 0 5,800 -0.1
10/10/2016
8.13
 307,260 8.74 8.74 8.13 15,150 520 0.3
07/10/2016
8.74
 487,920 8.32 8.86 8.61 600 5,000 -0.1
06/10/2016
8.32
 249,110 8.13 8.51 8.19 1,700 52,880 -1.0
05/10/2016
8.13
 338,960 7.60 8.13 7.60 0 50,100 -1.0
04/10/2016
7.60
 401,520 7.92 8.19 7.43 5,600 1,300 0.1
03/10/2016
7.92
 420,520 7.67 8.19 7.85 2,300 23,870 -0.4
30/09/2016
7.67
 387,120 7.18 7.67 7.01 0 22,720 -0.4
29/09/2016
7.18
 178,230 7.29 7.35 7.14 9,100 0 0.2
28/09/2016
7.29
 414,000 6.83 7.29 6.89 1,500 130 0.0
27/09/2016
6.83
 575,740 6.38 6.83 6.51 1,520 0 0.0
26/09/2016
6.38
 93,590 6.28 6.38 6.26 61,500 1,000 0.9
23/09/2016
6.28
 96,660 6.28 6.30 6.15 0 1,000 -0.0
22/09/2016
6.28
 69,140 6.34 6.38 6.09 4,500 0 0.1
21/09/2016
6.34
 67,500 6.20 6.34 6.20 16,280 0 0.2
20/09/2016
6.20
 17,660 6.13 6.30 5.94 0 0 0
19/09/2016
6.13
 45,560 6.36 6.36 6.13 0 0 0
16/09/2016
6.36
 26,100 6.34 6.41 6.30 800 0 0.0
15/09/2016
6.34
 33,410 6.38 6.38 6.26 0 1,000 -0.0
14/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2016
6.38
 35,150 6.26 6.47 6.30 0 0 0
13/09/2016
6.26
 170,050 6.18 6.38 6.14 0 0 0
12/09/2016
6.18
 103,990 5.97 6.22 5.97 0 0 0
09/09/2016
5.97
 21,480 5.97 6.06 5.93 0 0 0
08/09/2016
5.97
 77,430 5.81 6.01 5.69 44,080 0 0.6
07/09/2016
5.81
 24,210 5.81 5.89 5.69 2,000 0 0.0
06/09/2016
5.81
 72,810 6.06 6.06 5.77 0 0 0
05/09/2016
6.06
 55,910 6.06 6.18 5.93 0 0 0
01/09/2016
6.06
 16,900 5.93 6.06 5.89 0 0 0
31/08/2016
5.93
 126,030 5.85 6.01 5.77 0 0 0
30/08/2016
5.85
 44,820 5.93 6.01 5.77 0 5,000 -0.1
29/08/2016
5.93
 98,750 6.26 6.26 5.93 0 50 -0.0
26/08/2016
6.26
 24,570 6.30 6.30 6.18 0 0 0
25/08/2016
6.30
 147,620 6.10 6.30 6.10 5,000 0 0.1
24/08/2016
6.10
 100,650 5.85 6.14 5.77 0 0 0
23/08/2016
5.85
 39,930 5.89 5.89 5.81 16,810 1,000 0.2
22/08/2016
5.89
 80,660 6.01 6.06 5.85 28,830 0 0.4
19/08/2016
6.01
 28,700 6.10 6.10 5.93 0 0 0
18/08/2016
6.10
 226,290 5.73 6.10 5.93 1,050 0 0.0
17/08/2016
5.73
 91,540 5.69 5.85 5.65 43,680 1,700 0.6
16/08/2016
5.69
 24,690 5.73 5.81 5.69 0 0 0
15/08/2016
5.73
 20,300 5.73 5.77 5.65 0 0 0
12/08/2016
5.73
 101,610 5.77 5.89 5.69 0 0 0
11/08/2016
5.77
 78,170 5.73 5.81 5.61 1,820 1,200 0.0
10/08/2016
5.73
 66,080 5.69 5.89 5.69 1,000 0 0.0
09/08/2016
5.69
 89,800 5.53 5.77 5.57 30,960 0 0.4
08/08/2016
5.53
 72,210 5.24 5.61 5.36 1,200 240 0.0
05/08/2016
5.24
 26,830 5.24 5.28 5.20 0 0 0
04/08/2016
5.24
 39,650 5.20 5.36 5.20 0 0 0
03/08/2016
5.20
 30,270 5.20 5.20 5.12 0 0 0
02/08/2016
5.20
 46,840 5.28 5.28 5.12 0 0 0
01/08/2016
5.28
 66,790 5.24 5.41 5.20 0 0 0
29/07/2016
5.24
 82,420 5.49 5.53 5.24 0 1,000 -0.0
28/07/2016
5.49
 34,480 5.49 5.57 5.45 0 0 0
27/07/2016
5.49
 57,640 5.53 5.61 5.49 0 0 0
26/07/2016
5.53
 72,810 5.57 5.65 5.41 0 0 0
25/07/2016
5.57
 135,020 5.49 5.69 5.45 1,000 0 0.0
22/07/2016
5.49
 528,710 5.89 5.89 5.49 0 1,000 -0.0
21/07/2016
5.89
 321,250 6.30 6.30 5.89 0 0 0
20/07/2016
6.30
 261,040 6.71 6.71 6.30 0 0 0
19/07/2016
6.71
 97,580 6.79 6.99 6.71 1,100 0 0.0
18/07/2016
6.79
 275,310 6.67 6.91 6.58 45,140 500 0.7
15/07/2016
6.67
 901,120 6.34 6.75 6.50 0 0 0
14/07/2016
6.34
 50,680 6.50 6.50 6.26 0 0 0
13/07/2016
6.50
 146,510 6.30 6.71 6.22 0 0 0
12/07/2016
6.30
 116,520 6.30 6.34 6.01 0 0 0
11/07/2016
6.30
 145,350 6.46 6.46 6.06 0 0 0
08/07/2016
6.46
 127,070 6.46 6.54 6.26 0 5,700 -0.1
07/07/2016
6.46
 215,440 6.54 6.67 6.42 0 1,000 -0.0
06/07/2016
6.54
 267,350 6.62 6.67 6.18 0 0 0
05/07/2016
6.62
 342,160 6.34 6.75 6.42 3,700 5,000 -0.0
04/07/2016
6.34
 261,610 5.93 6.34 6.30 3,000 0 0.0
01/07/2016
5.93
 538,860 5.57 5.93 5.49 0 0 0
30/06/2016
5.57
 80,550 5.65 5.69 5.28 0 0 0
29/06/2016
5.65
 113,620 5.65 5.69 5.57 0 0 0
28/06/2016
5.65
 73,100 5.57 5.69 5.57 0 0 0
27/06/2016
5.57
 204,590 5.57 5.69 5.28 0 2,200 -0.0
24/06/2016
5.57
 502,800 5.77 5.85 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |