CTCP Đầu tư Thương mại SMC (smc)

11
0.10
(0.92%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |