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)
01/08/2024
11.50
 2,291,900 12 12.20 11.50 100 67,400 -0.8
31/07/2024
12.35
 4,442,600 13.25 13.25 12.35 4,200 2,800 0.0
30/07/2024
13.25
 3,159,200 14.05 14.10 13.25 283,100 18,500 3.7
29/07/2024
14.20
 4,783,800 13.85 14.60 13.65 283,100 18,500 3.7
26/07/2024
13.95
 2,303,600 14.25 14.35 13.60 2,800 11,200 -0.1
25/07/2024
14.30
 1,251,800 14.20 14.90 14.20 1,400 29,500 -0.4
24/07/2024
15
 1,421,700 14.40 15.20 14.10 18,500 0 0.3
23/07/2024
14.90
 2,246,000 15.55 15.90 14.90 5,200 135,100 -2.0
22/07/2024
16
 2,377,700 17.20 17.20 16 35,700 58,700 -0.4
19/07/2024
17.20
 1,024,000 17.80 17.80 17.05 0 200 -0.0
18/07/2024
17.70
 2,350,100 17 17.95 16.15 125,100 1,400 2.0
17/07/2024
17.10
 4,375,500 18.50 18.50 17.10 58,700 2,000 1.0
16/07/2024
18.35
 6,956,700 19.70 19.70 18.35 0 52,200 -1.0
15/07/2024
19.70
 1,148,700 19.90 20 19.70 0 0 0
12/07/2024
19.90
 1,143,100 20 20.20 19.70 0 4,000 -0.1
11/07/2024
20.20
 1,030,600 20.05 20.20 19.95 100 7,000 -0.1
10/07/2024
20
 2,068,100 19.80 20.50 19.80 300 19,500 -0.4
09/07/2024
20
 1,941,400 20 20.20 19.55 0 0 0
08/07/2024
20.20
 2,185,800 20.30 20.30 20 66,200 0 1.3
05/07/2024
20.20
 1,703,000 20.05 20.20 19.65 11,000 0 0.2
04/07/2024
20
 1,862,500 19.90 20 19.70 0 0 0
03/07/2024
19.70
 2,618,000 19.60 20 19.05 1,500 3,600 -0.0
02/07/2024
19.45
 2,694,400 18.25 19.45 18.10 0 0 0
01/07/2024
18.20
 856,200 18.15 18.45 18 0 0 0
28/06/2024
18.15
 2,102,900 18.10 18.40 17.40 0 0 0
27/06/2024
18.05
 1,429,000 18.80 19.30 18.05 0 40,200 -0.7
26/06/2024
18.05
 4,617,400 17.90 18.20 17.60 0 12,200 -0.2
25/06/2024
17.90
 1,476,400 17.50 17.95 17.25 0 0 0
24/06/2024
17.75
 3,751,800 17.45 18.25 17.40 0 0 0
21/06/2024
17.35
 1,902,200 16.30 17.35 16.10 0 0 0
20/06/2024
16.25
 1,333,500 15.75 16.40 15.50 0 1,000 -0.0
19/06/2024
15.65
 1,545,000 15.10 15.65 14.85 0 32,900 -0.5
18/06/2024
15.10
 1,091,300 15.20 15.20 15 0 4,500 -0.1
17/06/2024
15
 2,169,600 14.25 15 13.80 0 0 0
14/06/2024
14.05
 790,700 14.50 15 14.05 0 2,300 -0.0
13/06/2024
14.75
 756,900 15.10 15.10 14.55 0 0 0
12/06/2024
15.05
 578,400 15.20 15.20 14.90 0 78,400 -1.2
11/06/2024
15
 1,928,400 14.40 15.10 14.30 0 400 -0.0
10/06/2024
14.15
 625,500 14 14.15 13.90 0 0 0
07/06/2024
14.10
 415,700 14.10 14.10 13.75 0 0 0
06/06/2024
14.10
 398,900 14 14.40 13.90 0 0 0
05/06/2024
14
 566,900 13.90 14.25 13.85 0 0 0
04/06/2024
14
 852,400 13.85 14.40 13.85 0 0 0
03/06/2024
13.80
 584,900 14.15 14.20 13.80 0 0 0
31/05/2024
14.15
 814,100 13.90 14.15 13.70 0 4,300 -0.1
30/05/2024
14
 1,654,500 13.35 14 12.60 0 0 0
29/05/2024
13.40
 648,100 13.60 13.85 13.40 0 0 0
28/05/2024
13.60
 836,600 13.20 13.60 13.20 0 0 0
27/05/2024
13.30
 480,800 13.35 13.35 13 0 300 -0.0
24/05/2024
13.35
 1,247,000 13.80 13.80 12.90 0 100 -0.0
23/05/2024
13.85
 776,400 13.90 13.95 13.60 0 0 0
22/05/2024
14
 1,549,900 13.70 14 13.30 0 0 0
21/05/2024
13.60
 1,109,300 13.70 13.70 13.45 0 0 0
20/05/2024
13.75
 1,423,700 13.80 13.80 13.40 0 2,000 -0.0
17/05/2024
13.55
 1,727,700 13.40 13.55 13.20 0 0 0
16/05/2024
13.50
 748,000 13.60 13.60 13.35 0 0 0
15/05/2024
13.50
 2,179,400 13.30 13.55 13.10 0 0 0
14/05/2024
13.20
 1,025,400 13.30 13.30 12.90 0 0 0
13/05/2024
13.35
 1,927,400 13.10 13.40 12.80 0 0 0
10/05/2024
12.90
 1,205,600 12.10 12.90 11.80 0 0 0
09/05/2024
12.10
 815,000 12.40 12.45 11.90 0 0 0
08/05/2024
12.05
 914,300 12 12.10 11.50 0 0 0
07/05/2024
12.10
 391,900 12.15 12.15 11.90 0 0 0
06/05/2024
12.10
 739,000 11.90 12.15 11.85 0 0 0
03/05/2024
11.90
 507,700 11.80 11.95 11.70 0 0 0
02/05/2024
11.80
 329,700 12.05 12.05 11.70 0 0 0
26/04/2024
12.05
 551,500 11.90 12.20 11.70 0 0 0
25/04/2024
12.20
 963,000 12.35 12.50 11.80 0 0 0
24/04/2024
12.20
 1,751,400 11.75 12.20 11.65 0 0 0
23/04/2024
11.75
 536,700 12 12.05 11.50 0 0 0
22/04/2024
12
 1,057,500 11.20 12 11.10 0 0 0
19/04/2024
11.25
 954,200 11.40 11.40 10.65 0 0 0
17/04/2024
11.40
 2,997,400 10.95 11.40 10.90 0 0 0
16/04/2024
10.70
 1,667,000 10 10.70 9.65 0 0 0
15/04/2024
10
 1,067,800 10.65 10.70 10 0 0 0
12/04/2024
10.75
 586,500 10.75 10.85 10.70 0 0 0
11/04/2024
10.75
 660,800 10.50 10.90 10.45 0 0 0
10/04/2024
10.70
 440,700 10.80 10.90 10.65 0 0 0
09/04/2024
10.75
 466,100 10.45 10.80 10.45 0 0 0
08/04/2024
10.45
 635,700 10.75 10.75 10.45 0 0 0
05/04/2024
10.70
 1,952,900 10.70 11 10.50 0 0 0
04/04/2024
11.15
 1,005,300 11.40 11.55 11.15 0 0 0
03/04/2024
11.50
 687,000 11.75 11.80 11.50 0 0 0
02/04/2024
11.70
 1,251,000 11.60 11.90 11.40 0 0 0
01/04/2024
11.60
 1,637,500 11.80 12 11.45 0 0 0
29/03/2024
11.90
 723,900 12.10 12.20 11.90 0 0 0
28/03/2024
12.20
 530,800 12.40 12.40 12.05 0 0 0
27/03/2024
12.25
 1,647,000 12.15 12.55 12 0 0 0
26/03/2024
11.75
 838,400 11.70 11.85 11.70 0 0 0
25/03/2024
11.70
 1,687,100 12.15 12.25 11.60 0 0 0
22/03/2024
12.15
 893,500 12.30 12.35 11.90 0 0 0
21/03/2024
12.05
 810,900 12.05 12.45 12 0 0 0
20/03/2024
12.15
 272,800 12.25 12.40 12.05 0 0 0
19/03/2024
12.20
 1,079,100 11.80 12.60 11.50 0 0 0
18/03/2024
11.80
 1,417,000 12.25 12.25 11.40 0 0 0
15/03/2024
12.25
 694,100 12.40 12.40 12 0 0 0
14/03/2024
12.10
 794,200 12.50 12.50 12 0 0 0
13/03/2024
12.40
 1,039,800 12.60 12.65 12.20 0 0 0
12/03/2024
12.35
 1,511,200 11.60 12.35 11.55 0 0 0
11/03/2024
11.55
 828,200 12.05 12.05 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |