CTCP Đầu tư Thương mại SMC (smc)

14
0.80
(6.06%)
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)
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
28/04/2014
4.34
 23,780 4.38 4.38 4.31 0 5,000 -0.1
25/04/2014
4.38
 6,100 4.38 4.38 4.31 0 0 0
24/04/2014
4.38
 16,570 4.42 4.69 4.38 0 15,470 -0.2
23/04/2014
4.42
 27,550 4.50 4.50 4.34 0 7,550 -0.1
22/04/2014
4.50
 27,060 4.54 4.54 4.34 0 13,000 -0.1
21/04/2014
4.54
 31,500 4.58 4.58 4.54 0 0 0
18/04/2014
4.58
 9,520 4.66 4.66 4.46 0 0 0
17/04/2014
4.66
 15,230 4.50 4.66 4.19 0 0 0
16/04/2014
4.50
 22,590 4.77 4.77 4.46 0 0 0
15/04/2014
4.77
 2,000 4.77 4.77 4.77 0 0 0
14/04/2014
4.77
 10,700 4.77 4.81 4.73 0 0 0
11/04/2014
4.77
 2,500 4.77 4.77 4.69 0 0 0
10/04/2014
4.77
 23,080 4.81 4.81 4.66 0 0 0
08/04/2014
4.81
 7,010 4.81 4.81 4.77 10 0 0.0
07/04/2014
4.81
 11,100 4.89 4.89 4.66 10 0 0.0
04/04/2014
4.89
 1,000 4.89 4.89 4.89 0 0 0
03/04/2014
4.89
 1,310 4.85 4.89 4.58 0 0 0
02/04/2014
4.85
 26,450 4.77 4.97 4.50 0 17,580 -0.2
01/04/2014
4.77
 9,290 5.00 5.00 4.77 0 0 0
31/03/2014
5.00
 21,000 5.00 5.04 4.77 0 2,500 -0.0
28/03/2014
5.00
 1,550 5.00 5.04 5.00 300 0 0.0
27/03/2014
5.00
 3,550 5.04 5.04 4.77 0 0 0
26/03/2014
5.04
 14,050 5.08 5.08 4.89 0 0 0
25/03/2014
5.08
 22,740 5.04 5.08 5.04 0 0 0
24/03/2014
5.04
 20,140 4.97 5.08 5.00 0 0 0
21/03/2014
4.97
 11,910 4.97 4.97 4.93 0 0 0
20/03/2014
4.97
 29,300 4.97 4.97 4.81 0 0 0
19/03/2014
4.97
 21,050 4.89 4.97 4.89 0 0 0
18/03/2014
4.89
 6,000 4.85 4.89 4.85 0 0 0
17/03/2014
4.85
 4,650 4.81 4.85 4.81 700 0 0.0
14/03/2014
4.81
 18,510 4.85 4.85 4.73 0 1,910 -0.0
13/03/2014
4.85
 6,670 4.73 4.85 4.73 0 5,760 -0.1
12/03/2014
4.73
 3,550 4.85 4.89 4.69 0 0 0
11/03/2014
4.85
 1,040 4.85 4.85 4.85 0 0 0
10/03/2014
4.85
 12,100 4.89 4.89 4.81 0 1,000 -0.0
07/03/2014: Cổ tức tiền mặt tỉ lệ: 3%
07/03/2014
4.89
 16,960 4.69 4.89 4.58 0 0 0
06/03/2014
4.69
 4,060 4.73 4.73 4.69 0 0 0
05/03/2014
4.73
 3,250 4.69 4.77 4.58 0 0 0
04/03/2014
4.69
 190 4.69 4.69 4.58 0 0 0
03/03/2014
4.69
 8,310 4.69 4.73 4.69 0 1,300 -0.0
28/02/2014
4.69
 3,470 4.62 4.73 4.62 0 0 0
27/02/2014
4.62
 5,280 4.69 4.69 4.62 0 0 0
26/02/2014
4.69
 20,200 4.69 4.69 4.58 0 0 0
25/02/2014
4.69
 2,910 4.66 4.69 4.62 0 0 0
24/02/2014
4.66
 5,910 4.73 4.73 4.66 0 0 0
21/02/2014
4.73
 8,980 4.69 4.73 4.62 0 50 -0.0
20/02/2014
4.69
 27,430 4.77 4.77 4.62 0 0 0
19/02/2014
4.77
 18,510 4.77 4.77 4.62 0 500 -0.0
18/02/2014
4.77
 10,300 4.77 4.77 4.66 0 1,500 -0.0
17/02/2014
4.77
 9,040 4.73 4.77 4.62 0 0 0
14/02/2014
4.73
 13,400 4.69 4.73 4.62 0 1,000 -0.0
13/02/2014
4.69
 10,010 4.66 4.69 4.66 0 0 0
12/02/2014
4.66
 14,130 4.62 4.69 4.62 6,400 500 0.1
11/02/2014
4.62
 17,200 4.58 4.69 4.62 600 500 0.0
10/02/2014
4.58
 12,440 4.54 4.58 4.47 100 0 0.0
07/02/2014
4.54
 22,700 4.54 4.54 4.47 0 0 0
06/02/2014
4.54
 4,710 4.54 4.54 4.39 0 50 -0.0
27/01/2014
4.54
 5,000 4.54 4.54 4.54 0 0 0
24/01/2014
4.54
 2,000 4.54 4.54 4.54 0 0 0
23/01/2014
4.54
 20,900 4.50 4.54 4.43 0 0 0
22/01/2014
4.50
 5,270 4.50 4.54 4.47 0 0 0
21/01/2014
4.50
 4,020 4.54 4.54 4.50 1,000 0 0.0
20/01/2014
4.54
 48,640 4.58 4.58 4.50 0 700 -0.0
17/01/2014
4.58
 12,500 4.62 4.66 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |