CTCP Đầu tư Thương mại SMC (smc)

10.90
0.20
(1.87%)
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
(2026-02-11) 		-1.80 -14.40% 4,233,300 -163,900 -2.2
10.50
12.80
10.90
2 tháng
(2026-01-12) 		-2.80 -20.74% 14,814,400 -438,900 -5.8
10.50
14.45
10.90
3 tháng
(2025-12-15) 		-2.20 -17.05% 18,863,300 -674,900 -9.0
10.50
14.45
10.90
6 tháng
(2025-09-15) 		-2.95 -21.61% 53,378,200 30,300 0.7
10.50
16.80
10.90
12 tháng
(2025-03-18) 		4.72 78.93% 140,709,700 -165,893 -2.7
5.70
16.80
10.90
24 tháng
(2024-03-25) 		-1 -8.55% 414,607,700 347,669 3.7
5.70
20.20
10.90
36 tháng
(2023-03-29) 		1.02 10.54% 542,829,200 265,469 2.5
5.70
20.20
10.90
60 tháng
(2021-04-08) 		-14.35 -57.28% 781,858,600 -5,771,642 -218.4
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)
15/05/2009
4.05
 41,140 3.87 4.05 4.05 0 0 0
14/05/2009
3.87
 228,850 3.68 3.87 3.76 0 1,200 0
13/05/2009
3.68
 183,950 3.52 3.68 3.68 500 0 0
12/05/2009
3.52
 150,170 3.36 3.52 3.36 500 4,000 0
11/05/2009
3.36
 84,100 3.32 3.38 3.32 0 1,890 0
08/05/2009
3.32
 67,610 3.32 3.38 3.27 0 0 0
07/05/2009
3.32
 144,660 3.16 3.32 3.09 50,000 2,890 0
06/05/2009
3.16
 156,100 3.32 3.32 3.16 50,000 400 0
05/05/2009
3.32
 117,080 3.16 3.32 3.30 0 0 0
04/05/2009
3.16
 33,380 3.02 3.16 3.16 0 2,670 0
29/04/2009
3.02
 62,620 2.90 3.02 2.86 21,010 0 0
28/04/2009
2.90
 31,350 2.84 2.93 2.84 0 4,830 0
27/04/2009
2.84
 118,460 2.96 2.96 2.82 0 900 0
24/04/2009
2.96
 132,110 3.12 3.12 2.96 0 0 0
23/04/2009
3.12
 78,920 3.27 3.27 3.12 100 1,320 0
22/04/2009
3.27
 42,840 3.15 3.30 3.18 0 3,270 0
21/04/2009
3.15
 73,110 3.13 3.15 2.98 0 8,510 0
20/04/2009
3.13
 157,070 3.29 3.29 3.13 0 0 0
17/04/2009
3.29
 217,240 3.13 3.29 2.98 0 25,000 0
16/04/2009
3.13
 158,390 2.99 3.13 3.07 1,890 25,000 0
15/04/2009
2.99
 65,420 3.12 3.12 2.98 2,400 2,800 0
14/04/2009
3.12
 135,900 3.12 3.18 3.02 0 1,000 0
13/04/2009
3.12
 89,990 2.98 3.12 3.12 2,120 0 0
10/04/2009
2.98
 112,220 2.84 2.98 2.95 0 24,550 0
09/04/2009
2.84
 126,070 2.96 3.01 2.84 0 7,000 0
08/04/2009
2.96
 55,420 3.12 3.12 2.96 0 0 0
07/04/2009
3.12
 98,410 3.15 3.16 3.02 0 0 0
03/04/2009
3.15
 55,070 3.01 3.15 3.15 0 5,000 0
02/04/2009
3.01
 182,910 2.87 3.01 2.99 0 0 0
01/04/2009
2.87
 15,060 2.75 2.87 2.87 0 0 0
31/03/2009
2.75
 65,100 2.63 2.75 2.64 0 3,000 0
30/03/2009
2.63
 17,670 2.63 2.64 2.61 5,000 0 0
27/03/2009
2.63
 46,380 2.63 2.67 2.63 680 0 0
26/03/2009
2.63
 28,730 2.63 2.64 2.59 0 0 0
25/03/2009
2.63
 20,990 2.64 2.69 2.56 0 0 0
24/03/2009
2.64
 16,970 2.55 2.64 2.55 0 0 0
23/03/2009
2.55
 29,820 2.61 2.61 2.50 0 0 0
20/03/2009
2.61
 10,950 2.64 2.64 2.59 0 0 0
19/03/2009
2.64
 33,480 2.78 2.78 2.64 0 0 0
18/03/2009
2.78
 49,900 2.67 2.79 2.76 0 0 0
17/03/2009
2.67
 44,430 2.58 2.67 2.61 0 0 0
16/03/2009
2.58
 18,340 2.56 2.58 2.55 0 0 0
13/03/2009
2.56
 10,650 2.56 2.58 2.56 0 0 0
12/03/2009
2.56
 15,040 2.61 2.61 2.55 0 0 0
11/03/2009
2.61
 52,840 2.61 2.67 2.61 100 0 0
10/03/2009
2.61
 11,410 2.59 2.63 2.58 0 0 0
09/03/2009
2.59
 18,150 2.59 2.59 2.58 0 0 0
06/03/2009
2.59
 3,300 2.58 2.61 2.58 0 0 0
05/03/2009
2.58
 8,030 2.55 2.61 2.55 0 2,000 0
04/03/2009
2.55
 14,650 2.55 2.58 2.55 0 0 0
03/03/2009
2.55
 12,360 2.59 2.59 2.53 0 0 0
02/03/2009
2.59
 15,070 2.58 2.59 2.53 0 0 0
27/02/2009: Cổ tức tiền mặt tỉ lệ: 4%
27/02/2009
2.58
 11,460 2.50 2.58 2.55 0 0 0
26/02/2009
2.50
 68,590 2.59 2.59 2.47 0 60,300 0
25/02/2009
2.59
 33,310 2.47 2.59 2.55 0 0 0
24/02/2009
2.47
 12,570 2.50 2.50 2.43 0 0 0
23/02/2009
2.50
 38,140 2.53 2.53 2.41 0 0 0
20/02/2009
2.53
 14,830 2.55 2.55 2.47 0 0 0
19/02/2009
2.55
 33,140 2.50 2.55 2.40 0 0 0
18/02/2009
2.50
 36,570 2.50 2.55 2.38 0 0 0
17/02/2009
2.50
 38,880 2.62 2.62 2.50 0 0 0
16/02/2009
2.62
 28,790 2.64 2.65 2.55 100 0 0
13/02/2009
2.64
 21,960 2.73 2.77 2.59 0 1,500 0
12/02/2009
2.73
 20,220 2.73 2.74 2.67 0 0 0
11/02/2009
2.73
 12,090 2.82 2.82 2.73 0 0 0
10/02/2009
2.82
 10,280 2.85 2.85 2.80 0 0 0
09/02/2009
2.85
 8,140 2.77 2.89 2.77 0 0 0
06/02/2009
2.77
 19,720 2.74 2.80 2.76 0 2,000 0
05/02/2009
2.74
 34,560 2.74 2.76 2.67 0 1,990 0
04/02/2009
2.74
 87,650 2.86 3.00 2.73 0 0 0
03/02/2009
2.86
 19,030 3.00 3.00 2.86 80 0 0
02/02/2009
3.00
 36,310 3.15 3.15 3.00 200 18,010 0
23/01/2009
3.15
 9,630 3.09 3.15 3.03 50 0 0
22/01/2009
3.09
 23,040 2.95 3.09 3.09 0 0 0
21/01/2009
2.95
 25,100 3.00 3.00 2.95 0 25,100 0
20/01/2009
3.00
 25,210 2.95 3.00 2.92 0 8,300 0
19/01/2009
2.95
 43,030 3.07 3.07 2.94 0 30,000 0
16/01/2009
3.07
 33,580 3.15 3.15 3.03 0 30,000 0
15/01/2009
3.15
 9,520 3.28 3.28 3.15 0 1,000 0
14/01/2009
3.28
 22,510 3.24 3.28 3.10 0 0 0
13/01/2009
3.24
 1,500 3.30 3.30 3.24 0 0 0
12/01/2009
3.30
 10,580 3.34 3.34 3.27 0 0 0
09/01/2009
3.34
 11,810 3.40 3.40 3.30 0 0 0
08/01/2009
3.40
 19,000 3.40 3.40 3.28 0 0 0
07/01/2009
3.40
 18,160 3.33 3.45 3.36 0 0 0
06/01/2009
3.33
 41,460 3.22 3.33 3.22 0 0 0
05/01/2009
3.22
 12,690 3.15 3.22 3.10 0 0 0
02/01/2009
3.15
 1,810 3.12 3.15 3.06 0 0 0
31/12/2008
3.12
 16,190 3.16 3.22 3.12 0 0 0
30/12/2008
3.16
 9,580 3.12 3.21 3.10 0 0 0
29/12/2008
3.12
 4,120 3.07 3.15 3.09 0 0 0
26/12/2008
3.07
 12,500 3.09 3.12 2.97 0 0 0
25/12/2008
3.09
 10,990 3.10 3.10 3.07 0 0 0
24/12/2008
3.10
 13,850 3.04 3.16 3.00 0 0 0
23/12/2008
3.04
 15,060 3.06 3.06 3.01 0 0 0
22/12/2008
3.06
 15,620 3.04 3.12 3.04 0 1,320 0
19/12/2008
3.04
 34,240 3.04 3.12 3.00 0 400 0
18/12/2008
3.04
 13,210 2.92 3.04 2.95 0 0 0
17/12/2008
2.92
 1,840 3.01 3.01 2.92 0 0 0
16/12/2008
3.01
 12,240 3.16 3.16 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |