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
(2025-11-04) 		0.70 5.71% 7,011,600 167,900 2.1
12.25
13.65
13.05
2 tháng
(2025-10-06) 		-0.90 -6.50% 16,870,400 800 -0.1
10.50
13.85
13.05
3 tháng
(2025-09-05) 		0.45 3.60% 35,911,800 596,100 8.3
10.50
16.80
13.05
6 tháng
(2025-06-09) 		1.95 17.73% 65,904,600 385,300 5.7
10.20
16.80
13.05
12 tháng
(2024-12-09) 		6.11 89.33% 181,659,900 272,529 3.9
5.70
16.80
13.05
24 tháng
(2023-12-15) 		2.80 27.59% 421,690,100 895,869 11.1
5.70
20.20
13.05
36 tháng
(2022-12-20) 		2.20 20.47% 542,556,200 794,588 5.7
5.70
20.20
13.05
60 tháng
(2020-12-30) 		-2.07 -13.79% 782,351,150 -6,906,232 -250.5
5.70
45.01
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
12
 2,467,300 11.60 12.05 11.55 0 0 0
07/03/2024
11.30
 1,384,500 10.95 11.30 10.75 0 0 0
06/03/2024
10.50
 387,500 10.65 10.65 10.45 0 0 0
05/03/2024
10.55
 376,900 10.55 10.70 10.50 0 0 0
04/03/2024
10.60
 356,100 10.65 10.70 10.60 0 0 0
01/03/2024
10.60
 271,700 10.40 10.60 10.40 0 0 0
29/02/2024
10.40
 195,400 10.65 10.65 10.35 0 0 0
28/02/2024
10.60
 161,100 10.70 10.80 10.45 0 0 0
27/02/2024
10.70
 567,800 10.50 10.85 10.40 0 0 0
26/02/2024
10.50
 255,400 10.30 10.50 10.15 0 0 0
23/02/2024
10.30
 428,100 10.55 10.60 10.30 0 0 0
22/02/2024
10.50
 192,200 10.35 10.50 10.35 0 0 0
21/02/2024
10.45
 209,400 10.50 10.55 10.35 0 0 0
20/02/2024
10.55
 233,100 10.65 10.65 10.45 0 0 0
19/02/2024
10.65
 263,300 10.55 10.70 10.45 0 0 0
16/02/2024
10.55
 168,600 10.50 10.55 10.40 0 0 0
15/02/2024
10.50
 300,000 10.30 10.60 10.30 0 0 0
07/02/2024
10.25
 179,700 10.40 10.40 10.20 0 0 0
06/02/2024
10.40
 194,200 10.15 10.40 10.15 0 0 0
05/02/2024
10.15
 401,800 10.30 10.35 10.15 0 0 0
02/02/2024
10.45
 154,700 10.45 10.60 10.40 0 0 0
01/02/2024
10.40
 389,000 10.50 10.65 10.35 0 6,300 -0.1
31/01/2024
10.50
 1,058,800 10.70 10.90 10.50 0 0 0
30/01/2024
11.05
 207,600 10.80 11.05 10.80 0 0 0
29/01/2024
10.90
 215,200 11.15 11.20 10.85 0 0 0
26/01/2024
11.15
 250,000 11.20 11.20 11.10 0 0 0
25/01/2024
11.10
 219,400 11.05 11.10 10.95 0 0 0
24/01/2024
11.05
 249,600 11.20 11.30 11 0 0 0
23/01/2024
11.20
 311,800 11.40 11.40 11.05 0 0 0
22/01/2024
11.20
 1,289,800 10.70 11.20 10.70 0 0 0
19/01/2024
10.70
 389,300 10.50 10.70 10.45 0 0 0
18/01/2024
10.45
 195,000 10.45 10.60 10.40 0 0 0
17/01/2024
10.45
 399,100 10.75 10.75 10.45 0 0 0
16/01/2024
10.70
 293,600 10.15 10.70 10.05 0 0 0
15/01/2024
10
 160,900 10.10 10.30 10 0 0 0
12/01/2024
10.10
 393,000 10.30 10.35 10.10 0 0 0
11/01/2024
10.30
 285,000 10.50 10.50 10.25 0 0 0
10/01/2024
10.40
 316,500 10.60 10.60 10.35 0 0 0
09/01/2024
10.40
 420,700 10.55 10.70 10.35 0 0 0
08/01/2024
10.60
 535,900 10.65 10.75 10.50 0 0 0
05/01/2024
10.60
 467,500 10.45 10.70 10.45 0 0 0
04/01/2024
10.45
 472,100 10.70 10.90 10.45 0 0 0
03/01/2024
10.70
 838,600 10.30 10.80 10.25 0 0 0
02/01/2024
10.25
 167,700 10.40 10.50 10.20 0 0 0
29/12/2023
10.25
 116,200 10.30 10.35 10.20 0 0 0
28/12/2023
10.30
 225,000 10.30 10.40 10.25 0 0 0
27/12/2023
10.30
 107,300 10.30 10.40 10.25 0 0 0
26/12/2023
10.30
 195,400 10.25 10.50 10.25 0 0 0
25/12/2023
10.25
 294,900 10.10 10.45 10.10 0 0 0
22/12/2023
10.10
 140,500 10.20 10.20 10.05 0 0 0
21/12/2023
10.20
 177,600 10.15 10.20 10 0 0 0
20/12/2023
10.15
 142,200 10.20 10.25 10 0 0 0
19/12/2023
10.20
 113,700 10.05 10.20 10 0 0 0
18/12/2023
10.05
 111,000 10.15 10.20 10.05 0 0 0
15/12/2023
10.15
 136,300 10.15 10.30 10.05 0 0 0
14/12/2023
10.15
 307,300 10.20 10.40 10.05 0 0 0
13/12/2023
10.20
 318,800 10.55 10.65 10.15 0 0 0
12/12/2023
10.55
 430,700 10.50 10.75 10.35 0 0 0
11/12/2023
10.50
 307,200 10.65 10.85 10.40 0 0 0
08/12/2023
10.65
 955,700 10.50 11 10.50 0 0 0
07/12/2023
10.50
 712,400 10.20 10.60 10.10 0 0 0
06/12/2023
10.20
 183,200 10.05 10.20 10 0 0 0
05/12/2023
10.05
 216,200 10.20 10.20 10 0 0 0
04/12/2023
10.20
 288,800 9.98 10.20 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |