CTCP Đầu tư Thương mại SMC (smc)

13.95
0.90
(6.90%)
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
(2025-11-05) 		0.70 5.67% 6,927,000 150,500 1.9
12.35
13.95
13.95
2 tháng
(2025-10-06) 		-0.80 -5.78% 17,052,000 47,000 0.5
10.50
13.95
13.95
3 tháng
(2025-09-08) 		-0.30 -2.25% 35,712,800 644,300 8.9
10.50
16.80
13.95
6 tháng
(2025-06-09) 		2.05 18.64% 66,086,200 431,500 6.3
10.20
16.80
13.95
12 tháng
(2024-12-10) 		5.74 78.52% 181,626,000 303,829 4.4
5.70
16.80
13.95
24 tháng
(2023-12-18) 		3 29.85% 421,735,400 942,069 11.7
5.70
20.20
13.95
36 tháng
(2022-12-21) 		2.55 24.29% 542,007,100 840,788 6.3
5.70
20.20
13.95
60 tháng
(2020-12-31) 		-2.53 -16.24% 782,366,720 -6,784,352 -248.5
5.70
45.01
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2014
4.00
 33,900 3.96 4.11 3.88 0 0 0
19/09/2014
3.96
 7,310 3.88 4.11 3.96 1,000 0 0.0
18/09/2014
3.88
 24,490 3.88 4.00 3.88 0 0 0
17/09/2014
3.88
 24,660 3.88 3.96 3.84 0 0 0
16/09/2014
3.88
 30,420 3.88 3.92 3.88 0 15,390 -0.2
15/09/2014
3.88
 45,270 3.72 3.88 3.76 0 0 0
12/09/2014
3.72
 23,880 3.76 3.76 3.69 0 7,900 -0.1
11/09/2014
3.76
 15,220 3.80 3.80 3.72 0 0 0
10/09/2014
3.80
 3,170 3.72 3.80 3.69 0 0 0
09/09/2014
3.72
 160,990 3.84 3.84 3.65 0 77,940 -0.8
08/09/2014
3.84
 126,560 3.80 3.88 3.65 0 52,900 -0.5
05/09/2014
3.80
 4,880 3.80 3.88 3.76 0 0 0
04/09/2014
3.80
 3,120 3.88 3.88 3.80 0 0 0
03/09/2014
3.88
 5,320 3.80 3.88 3.80 0 0 0
29/08/2014
3.80
 9,760 3.80 3.80 3.72 0 0 0
28/08/2014
3.80
 8,220 3.88 3.88 3.72 0 0 0
27/08/2014
3.88
 1,100 3.80 3.88 3.88 0 0 0
26/08/2014
3.80
 1,640 3.76 3.88 3.80 0 0 0
25/08/2014
3.76
 21,060 3.76 3.88 3.76 0 0 0
22/08/2014
3.76
 28,470 3.65 3.76 3.61 0 0 0
21/08/2014
3.65
 5,550 3.61 3.65 3.61 0 0 0
20/08/2014
3.61
 3,860 3.61 3.61 3.57 0 0 0
19/08/2014
3.61
 10,400 3.65 3.65 3.61 0 0 0
18/08/2014
3.65
 4,870 3.61 3.69 3.61 0 3,320 -0.0
15/08/2014
3.61
 9,600 3.65 3.65 3.61 1,000 0 0.0
14/08/2014
3.65
 5,650 3.65 3.65 3.65 0 0 0
13/08/2014
3.65
 3,990 3.61 3.65 3.61 0 190 -0.0
12/08/2014
3.61
 9,240 3.61 3.65 3.61 0 0 0
11/08/2014
3.61
 7,190 3.65 3.65 3.57 0 250 -0.0
08/08/2014
3.65
 2,930 3.61 3.65 3.61 0 0 0
07/08/2014
3.61
 7,080 3.61 3.61 3.61 0 0 0
06/08/2014
3.61
 19,070 3.61 3.65 3.49 0 0 0
05/08/2014
3.61
 1,540 3.65 3.65 3.61 0 0 0
04/08/2014
3.65
 5,360 3.53 3.65 3.49 0 0 0
01/08/2014
3.53
 12,920 3.61 3.61 3.53 0 0 0
31/07/2014
3.61
 12,010 3.57 3.61 3.49 0 0 0
30/07/2014
3.57
 2,020 3.49 3.57 3.53 0 0 0
29/07/2014
3.49
 28,660 3.65 3.65 3.49 0 0 0
28/07/2014
3.65
 5,120 3.69 3.69 3.57 0 0 0
25/07/2014
3.69
 15,910 3.69 3.69 3.65 0 0 0
24/07/2014
3.69
 4,510 3.69 3.69 3.65 0 0 0
23/07/2014
3.69
 13,420 3.65 3.69 3.65 0 0 0
22/07/2014
3.65
 12,560 3.69 3.69 3.65 2,000 0 0.0
21/07/2014
3.69
 3,920 3.76 3.76 3.69 0 0 0
18/07/2014
3.76
 11,720 3.76 3.76 3.72 800 0 0.0
17/07/2014
3.76
 22,510 3.76 3.76 3.72 0 0 0
16/07/2014
3.76
 33,370 3.80 3.80 3.69 1,620 0 0.0
15/07/2014
3.80
 15,920 3.76 3.80 3.72 0 4,660 -0.0
14/07/2014
3.76
 9,410 3.80 3.80 3.72 0 0 0
11/07/2014
3.80
 4,810 3.76 3.80 3.76 0 0 0
10/07/2014
3.76
 4,450 3.76 3.80 3.69 0 340 -0.0
09/07/2014
3.76
 10,890 3.72 3.80 3.69 1,380 4,780 -0.0
08/07/2014
3.72
 3,520 3.80 3.80 3.72 0 1,020 -0.0
07/07/2014
3.80
 5,600 3.80 3.80 3.69 0 2,000 -0.0
04/07/2014
3.80
 9,640 3.76 3.80 3.69 0 0 0
03/07/2014
3.76
 20,000 3.72 3.76 3.72 0 0 0
02/07/2014
3.72
 7,920 3.69 3.80 3.69 0 0 0
01/07/2014
3.69
 26,150 3.76 3.80 3.65 0 0 0
30/06/2014
3.76
 13,050 3.61 3.80 3.72 0 0 0
27/06/2014
3.61
 23,630 3.69 3.69 3.61 0 3,200 -0.0
26/06/2014
3.69
 11,720 3.72 3.72 3.57 0 1,500 -0.0
25/06/2014
3.72
 6,300 3.76 3.76 3.61 0 0 0
24/06/2014
3.76
 13,610 3.61 3.76 3.61 0 500 -0.0
23/06/2014
3.61
 14,760 3.57 3.61 3.57 0 0 0
20/06/2014
3.57
 3,000 3.57 3.57 3.57 0 0 0
19/06/2014
3.57
 13,100 3.65 3.65 3.57 0 660 -0.0
18/06/2014
3.65
 14,300 3.61 3.65 3.61 0 0 0
17/06/2014
3.61
 128,220 3.49 3.61 3.49 0 0 0
16/06/2014
3.49
 105,740 3.61 3.61 3.45 0 0 0
13/06/2014
3.61
 86,120 3.61 3.61 3.49 200 0 0.0
12/06/2014
3.61
 74,300 3.61 3.65 3.49 0 0 0
11/06/2014
3.61
 3,240 3.72 3.72 3.61 0 0 0
10/06/2014
3.72
 3,200 3.69 3.72 3.65 0 0 0
09/06/2014
3.69
 20,800 3.76 3.76 3.53 0 19,000 -0.2
06/06/2014
3.76
 2,500 3.61 3.76 3.49 0 0 0
05/06/2014
3.61
 26,220 3.72 3.72 3.61 0 0 0
04/06/2014
3.72
 31,510 3.80 3.80 3.65 0 0 0
03/06/2014
3.80
 53,490 3.80 3.80 3.69 0 0 0
02/06/2014
3.80
 24,250 3.96 3.96 3.76 0 0 0
30/05/2014
3.96
 2,000 3.96 3.96 3.96 0 0 0
29/05/2014
3.96
 1,000 3.96 3.96 3.96 0 0 0
28/05/2014
3.96
 1,780 3.92 3.96 3.84 0 0 0
27/05/2014
3.92
 2,410 3.92 3.92 3.88 0 0 0
26/05/2014
3.92
 1,050 3.80 3.92 3.80 0 0 0
23/05/2014
3.80
 20,160 3.84 3.88 3.80 0 0 0
22/05/2014
3.84
 32,510 3.88 3.88 3.80 300 0 0.0
21/05/2014
3.88
 38,010 4.03 4.27 3.88 0 0 0
20/05/2014
4.03
 24,100 4.03 4.03 3.88 0 0 0
19/05/2014
4.03
 59,600 4.15 4.15 3.88 0 0 0
16/05/2014
4.15
 4,060 3.88 4.15 4.00 0 310 -0.0
15/05/2014
3.88
 7,830 4.07 4.11 3.88 0 0 0
14/05/2014
4.07
 6,750 3.88 4.07 3.88 0 0 0
13/05/2014
3.88
 9,640 3.88 3.88 3.65 0 0 0
12/05/2014
3.88
 19,930 3.88 3.88 3.61 0 0 0
09/05/2014
3.88
 21,250 3.96 3.96 3.84 0 0 0
08/05/2014
3.96
 35,900 4.15 4.15 3.88 0 0 0
07/05/2014
4.15
 31,200 4.00 4.15 3.84 0 0 0
06/05/2014
4.00
 53,010 4.11 4.15 3.92 0 20,000 -0.2
05/05/2014
4.11
 57,940 4.27 4.27 4.07 0 18,970 -0.2
29/04/2014
4.27
 17,970 4.34 4.34 4.27 0 6,010 -0.1

Chính sách bảo mật | Điều khoản sử dụng |