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)
24/04/2012
4.16
 65,870 4.10 4.16 4.06 0 0 0
23/04/2012
4.10
 35,150 4.16 4.16 4.03 0 0 0
20/04/2012
4.16
 11,270 4.16 4.16 4.00 0 0 0
19/04/2012
4.16
 27,580 4.16 4.29 4.00 0 720 -0.0
18/04/2012
4.16
 128,760 3.97 4.16 3.87 72,470 0 0.9
17/04/2012
3.97
 67,180 3.80 3.97 3.77 0 750 -0.0
16/04/2012
3.80
 50,140 3.64 3.80 3.67 0 0 0
13/04/2012
3.64
 40,430 3.64 3.77 3.57 0 0 0
12/04/2012
3.64
 77,860 3.47 3.64 3.64 0 500 -0.0
11/04/2012
3.47
 75,410 3.31 3.47 3.44 0 0 0
10/04/2012
3.31
 12,480 3.31 3.34 3.31 0 0 0
09/04/2012
3.31
 34,950 3.34 3.34 3.28 0 0 0
06/04/2012
3.34
 21,920 3.31 3.34 3.28 0 990 -0.0
05/04/2012
3.31
 11,610 3.31 3.31 3.24 0 0 0
04/04/2012
3.31
 22,770 3.31 3.31 3.28 0 240 -0.0
03/04/2012
3.31
 42,900 3.31 3.34 3.28 0 5,000 -0.1
30/03/2012
3.31
 30,730 3.28 3.31 3.24 0 970 -0.0
29/03/2012
3.28
 14,970 3.34 3.34 3.28 0 2,630 -0.0
28/03/2012
3.34
 29,030 3.34 3.34 3.28 0 0 0
27/03/2012
3.34
 74,790 3.31 3.34 3.24 5,000 0 0.1
26/03/2012
3.31
 65,050 3.31 3.38 3.24 0 900 -0.0
23/03/2012
3.31
 116,870 3.31 3.31 3.24 2,630 0 0.0
22/03/2012
3.31
 41,470 3.31 3.31 3.24 0 0 0
21/03/2012
3.31
 95,890 3.34 3.34 3.24 0 0 0
20/03/2012
3.34
 30,340 3.34 3.38 3.24 0 0 0
19/03/2012
3.34
 17,130 3.34 3.34 3.28 0 0 0
16/03/2012
3.34
 41,440 3.31 3.34 3.28 3,000 0 0.0
15/03/2012
3.31
 67,550 3.31 3.34 3.24 29,750 0 0.3
14/03/2012
3.31
 54,790 3.34 3.34 3.24 0 0 0
13/03/2012
3.34
 37,240 3.34 3.38 3.34 0 0 0
12/03/2012
3.34
 52,530 3.34 3.34 3.18 0 0 0
09/03/2012
3.34
 52,080 3.38 3.38 3.24 0 0 0
08/03/2012
3.38
 43,400 3.41 3.44 3.28 0 11,010 -0.1
07/03/2012
3.41
 20,740 3.34 3.41 3.21 8,000 0 0.1
06/03/2012
3.34
 95,650 3.31 3.44 3.28 0 140 -0.0
05/03/2012
3.31
 128,080 3.18 3.31 3.18 0 0 0
02/03/2012
3.18
 51,950 3.18 3.18 3.15 0 0 0
01/03/2012
3.18
 14,100 3.18 3.21 3.15 1,600 0 0.0
29/02/2012
3.18
 10,220 3.11 3.18 3.11 0 0 0
28/02/2012
3.11
 32,290 3.24 3.24 3.11 0 0 0
27/02/2012
3.24
 41,630 3.24 3.28 3.15 0 0 0
24/02/2012
3.24
 88,420 3.24 3.28 3.15 0 0 0
23/02/2012
3.24
 20,100 3.18 3.24 3.18 0 0 0
22/02/2012
3.18
 10,880 3.18 3.21 3.15 0 0 0
21/02/2012
3.18
 14,180 3.08 3.21 3.15 0 0 0
20/02/2012: Cổ tức tiền mặt tỉ lệ: 5%
20/02/2012
3.08
 42,850 2.95 3.08 3.05 0 0 0
17/02/2012
2.95
 23,790 3.01 3.01 2.92 0 0 0
16/02/2012
3.01
 28,520 2.98 3.01 2.95 0 0 0
15/02/2012
2.98
 11,920 3.01 3.01 2.95 2,000 0 0.0
14/02/2012
3.01
 13,100 3.01 3.04 2.95 900 0 0.0
13/02/2012
3.01
 27,580 3.01 3.01 2.92 400 0 0.0
10/02/2012
3.01
 23,000 3.01 3.01 2.95 32,000 0 0.3
09/02/2012
3.01
 21,440 2.98 3.01 2.92 0 0 0
08/02/2012
2.98
 21,320 2.95 2.98 2.95 35,000 0 0.3
07/02/2012
2.95
 23,880 2.98 2.98 2.89 0 0 0
06/02/2012
2.98
 14,370 2.98 2.98 2.86 0 0 0
03/02/2012
2.98
 59,280 3.01 3.01 2.89 31,900 0 0.3
02/02/2012
3.01
 39,360 2.95 3.01 2.95 0 0 0
01/02/2012
2.95
 36,170 2.92 2.95 2.83 0 0 0
31/01/2012
2.92
 81,670 2.95 3.01 2.83 0 0 0
30/01/2012
2.95
 31,570 2.89 2.98 2.95 0 0 0
20/01/2012
2.89
 36,570 2.79 2.89 2.83 0 0 0
19/01/2012
2.79
 43,750 2.70 2.79 2.64 0 0 0
18/01/2012
2.70
 17,950 2.64 2.70 2.67 0 0 0
17/01/2012
2.64
 20,090 2.64 2.64 2.61 0 3,080 -0.0
16/01/2012
2.64
 30,980 2.55 2.64 2.55 0 21,470 -0.2
13/01/2012
2.55
 23,830 2.55 2.61 2.55 0 11,980 -0.1
12/01/2012
2.55
 12,070 2.55 2.58 2.55 400 0 0.0
11/01/2012
2.55
 31,000 2.45 2.55 2.45 23,700 0 0.2
10/01/2012
2.45
 10,470 2.36 2.45 2.39 0 0 0
09/01/2012
2.36
 9,600 2.36 2.36 2.33 0 0 0
06/01/2012
2.36
 49,700 2.39 2.39 2.30 0 0 0
05/01/2012
2.39
 7,200 2.39 2.39 2.36 0 0 0
04/01/2012
2.39
 15,000 2.39 2.39 2.39 0 0 0
03/01/2012
2.39
 5,820 2.36 2.42 2.36 1,300 0 0.0
30/12/2011
2.36
 20,310 2.42 2.42 2.36 1,000 0 0.0
29/12/2011
2.42
 40,010 2.42 2.42 2.36 910 2,900 -0.0
28/12/2011
2.42
 26,370 2.39 2.45 2.36 2,000 210 0.0
27/12/2011
2.39
 11,110 2.39 2.45 2.33 0 0 0
26/12/2011
2.39
 13,950 2.45 2.45 2.36 380 0 0.0
23/12/2011
2.45
 7,000 2.48 2.48 2.42 1,000 0 0.0
22/12/2011
2.48
 6,430 2.48 2.48 2.42 0 0 0
21/12/2011
2.48
 5,700 2.48 2.51 2.48 1,700 0 0.0
20/12/2011
2.48
 106,900 2.48 2.48 2.36 0 0 0
19/12/2011
2.48
 51,820 2.61 2.61 2.48 1,500 600 0.0
16/12/2011
2.61
 22,550 2.51 2.61 2.55 0 0 0
15/12/2011
2.51
 40,670 2.58 2.58 2.48 0 0 0
14/12/2011
2.58
 26,850 2.64 2.64 2.55 0 0 0
13/12/2011
2.64
 84,170 2.70 2.70 2.58 0 0 0
12/12/2011
2.70
 28,030 2.73 2.73 2.64 1,000 0 0.0
09/12/2011
2.73
 3,890 2.76 2.79 2.73 1,000 0 0.0
08/12/2011
2.76
 8,000 2.79 2.83 2.76 0 0 0
07/12/2011
2.79
 7,640 2.83 2.83 2.76 0 0 0
06/12/2011
2.83
 17,080 2.83 2.86 2.76 3,000 0 0.0
05/12/2011
2.83
 17,510 2.70 2.83 2.73 0 0 0
02/12/2011
2.70
 26,080 2.70 2.73 2.70 0 0 0
01/12/2011
2.70
 12,780 2.67 2.70 2.67 0 0 0
30/11/2011
2.67
 86,990 2.79 2.79 2.67 500 0 0.0
29/11/2011
2.79
 6,590 2.83 2.86 2.79 500 0 0.0
28/11/2011
2.83
 5,990 2.73 2.86 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |