CTCP Đầu tư Thương mại SMC (smc)

10.80
0.10
(0.93%)
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
(2026-05-13) 		-1.05 -8.94% 4,978,200 49,400 0
10.70
11.80
10.70
2 tháng
(2026-04-13) 		-2.80 -20.74% 10,908,400 21,980 0
10.70
14.15
10.70
3 tháng
(2026-03-16) 		-0.30 -2.73% 18,969,900 -220 -0.5
10.70
14.15
10.70
6 tháng
(2025-12-15) 		-2.20 -17.05% 38,082,400 -653,620 -9.3
10.50
14.45
10.70
12 tháng
(2025-06-17) 		-0.20 -1.83% 104,745,700 -108,420 -1.6
10.20
16.80
10.70
24 tháng
(2024-06-24) 		-7.05 -39.72% 368,937,800 495,149 5.3
5.70
20.20
10.70
36 tháng
(2023-06-28) 		-3.25 -23.30% 526,557,200 286,949 2.3
5.70
20.20
10.70
60 tháng
(2021-07-08) 		-20.55 -65.76% 750,594,300 -1,141,562 -59.4
5.70
45.01
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2015
2.60
 1,680 2.64 2.64 2.60 0 0 0
18/08/2015
2.64
 6,020 2.56 2.64 2.56 0 250 -0.0
17/08/2015
2.56
 3,360 2.52 2.60 2.48 100 250 -0.0
14/08/2015
2.52
 4,100 2.60 2.64 2.48 100 0 0.0
13/08/2015
2.60
 4,470 2.64 2.64 2.52 100 0 0.0
12/08/2015
2.64
 11,420 2.64 2.64 2.48 300 0 0.0
11/08/2015
2.64
 52,650 2.72 2.72 2.56 100 0 0.0
10/08/2015
2.72
 71,220 2.76 2.76 2.60 150 0 0.0
07/08/2015
2.76
 83,980 2.76 2.80 2.60 11,500 0 0.1
06/08/2015
2.76
 44,470 2.80 2.80 2.64 200 0 0.0
05/08/2015
2.80
 80 2.68 2.80 2.80 0 0 0
04/08/2015
2.68
 81,210 2.84 2.84 2.68 0 0 0
03/08/2015
2.84
 7,720 2.84 2.84 2.80 3,720 0 0.0
31/07/2015
2.84
 74,380 2.93 2.93 2.76 150 0 0.0
30/07/2015
2.93
 34,880 3.13 3.13 2.93 0 990 -0.0
29/07/2015
3.13
 17,110 3.13 3.25 3.09 3,100 0 0.0
28/07/2015
3.13
 16,060 3.33 3.33 3.13 0 0 0
27/07/2015
3.33
 4,520 3.21 3.33 3.17 0 0 0
24/07/2015
3.21
 25,580 3.21 3.21 3.13 3,000 0 0.0
23/07/2015
3.21
 72,460 3.37 3.37 3.17 0 0 0
22/07/2015
3.37
 13,000 3.37 3.37 3.37 8,000 0 0.1
21/07/2015
3.37
 6,920 3.37 3.37 3.33 690 0 0.0
20/07/2015
3.37
 710 3.41 3.41 3.37 0 0 0
17/07/2015
3.41
 13,340 3.33 3.41 3.33 0 0 0
16/07/2015
3.33
 10,000 3.33 3.33 3.33 0 0 0
15/07/2015
3.33
 7,830 3.33 3.37 3.25 0 0 0
14/07/2015
3.33
 7,590 3.37 3.37 3.29 0 0 0
13/07/2015
3.37
 1,370 3.29 3.37 3.25 0 0 0
10/07/2015
3.29
 1,050 3.37 3.41 3.29 0 0 0
09/07/2015
3.37
 8,960 3.37 3.37 3.33 0 0 0
08/07/2015
3.37
 2,530 3.41 3.41 3.37 0 0 0
07/07/2015
3.41
 4,360 3.41 3.41 3.25 0 140 -0.0
06/07/2015
3.41
 3,100 3.29 3.45 3.29 0 0 0
03/07/2015
3.29
 21,820 3.54 3.54 3.29 0 0 0
02/07/2015
3.54
 6,000 3.50 3.58 3.50 0 0 0
01/07/2015
3.50
 7,660 3.50 3.50 3.33 0 0 0
30/06/2015
3.50
 11,700 3.54 3.54 3.41 0 0 0
29/06/2015
3.54
 7,100 3.54 3.54 3.45 0 0 0
26/06/2015
3.54
 2,000 3.54 3.54 3.54 0 0 0
25/06/2015
3.54
 2,060 3.54 3.54 3.54 0 0 0
24/06/2015
3.54
 2,030 3.41 3.54 3.45 0 0 0
23/06/2015
3.41
 8,400 3.54 3.54 3.33 0 0 0
22/06/2015
3.54
 5,250 3.54 3.58 3.37 0 1,750 -0.0
19/06/2015
3.54
 2,050 3.45 3.66 3.50 0 0 0
18/06/2015
3.45
 25,510 3.58 3.58 3.41 0 0 0
17/06/2015
3.58
 7,110 3.62 3.62 3.45 0 0 0
16/06/2015
3.62
 10,920 3.66 3.66 3.41 0 0 0
15/06/2015
3.66
 3,600 3.58 3.74 3.62 0 0 0
12/06/2015
3.58
 7,390 3.50 3.58 3.50 0 0 0
11/06/2015
3.50
 7,860 3.58 3.58 3.50 0 0 0
10/06/2015
3.58
 2,000 3.58 3.58 3.58 0 0 0
09/06/2015
3.58
 4,030 3.45 3.58 3.45 0 0 0
08/06/2015
3.45
 4,070 3.54 3.58 3.45 0 0 0
05/06/2015
3.54
 1,020 3.58 3.58 3.54 0 0 0
04/06/2015
3.58
 3,010 3.54 3.58 3.50 0 0 0
03/06/2015
3.54
 5,000 3.45 3.62 3.54 0 0 0
02/06/2015
3.45
 6,380 3.66 3.66 3.45 0 0 0
01/06/2015
3.66
 14,730 3.66 3.70 3.41 0 0 0
29/05/2015
3.66
 15,350 3.78 3.78 3.54 0 0 0
28/05/2015
3.78
 44,680 3.66 3.90 3.41 0 0 0
27/05/2015
3.66
 8,040 3.66 3.74 3.41 0 0 0
26/05/2015
3.66
 3,120 3.50 3.66 3.50 0 0 0
25/05/2015
3.50
 38,480 3.41 3.50 3.21 0 0 0
22/05/2015
3.41
 3,600 3.21 3.41 3.37 0 0 0
21/05/2015
3.21
 36,790 3.29 3.50 3.17 0 0 0
20/05/2015
3.29
 2,290 3.29 3.29 3.21 0 0 0
19/05/2015
3.29
 12,170 3.29 3.45 3.13 0 300 -0.0
18/05/2015
3.29
 4,850 3.33 3.37 3.25 0 0 0
15/05/2015
3.33
 5,250 3.33 3.33 3.33 0 0 0
14/05/2015
3.33
 7,540 3.37 3.37 3.21 0 0 0
13/05/2015
3.37
 5,100 3.29 3.37 3.21 0 0 0
12/05/2015
3.29
 10 3.37 3.37 3.29 0 0 0
11/05/2015
3.37
 19,070 3.25 3.45 3.17 0 3,760 -0.0
08/05/2015
3.25
 10,870 3.25 3.25 3.21 0 2,400 -0.0
07/05/2015
3.25
 4,090 3.25 3.29 3.17 0 500 -0.0
06/05/2015
3.25
 39,370 3.25 3.29 3.05 0 1,870 -0.0
05/05/2015
3.25
 24,640 3.25 3.25 3.21 0 0 0
04/05/2015
3.25
 26,000 3.37 3.37 3.17 0 0 0
27/04/2015
3.37
 4,170 3.33 3.37 3.33 0 0 0
24/04/2015
3.33
 9,960 3.41 3.41 3.29 0 0 0
23/04/2015
3.41
 12,410 3.33 3.41 3.37 0 0 0
22/04/2015
3.33
 7,810 3.25 3.37 3.25 0 0 0
21/04/2015
3.25
 282,800 3.45 3.45 3.25 0 15,270 -0.1
20/04/2015
3.45
 67,640 3.70 3.70 3.45 300 1,530 -0.0
17/04/2015
3.70
 32,710 3.78 3.78 3.66 0 0 0
16/04/2015
3.78
 18,270 3.78 3.82 3.66 0 0 0
15/04/2015
3.78
 7,030 3.78 3.78 3.78 0 3,000 -0.0
14/04/2015
3.78
 5,070 3.78 3.78 3.74 0 2,070 -0.0
13/04/2015
3.78
 24,390 3.78 3.78 3.70 0 3,000 -0.0
10/04/2015
3.78
 14,400 3.78 3.78 3.74 0 2,160 -0.0
09/04/2015
3.78
 14,290 3.78 3.82 3.74 0 0 0
08/04/2015
3.78
 12,990 3.86 3.86 3.78 0 0 0
07/04/2015
3.86
 6,800 3.86 3.98 3.82 0 3,090 -0.0
06/04/2015
3.86
 210 3.86 3.94 3.78 0 90 -0.0
03/04/2015
3.86
 9,200 3.82 4.02 3.86 0 2,000 -0.0
02/04/2015
3.82
 7,010 3.86 3.86 3.78 0 0 0
01/04/2015
3.86
 6,230 3.86 3.86 3.82 0 0 0
31/03/2015
3.86
 4,420 3.78 3.86 3.78 0 4,000 -0.0
30/03/2015
3.78
 12,280 3.82 3.90 3.78 0 4,050 -0.0
27/03/2015
3.82
 2,910 3.90 3.90 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |