CTCP Đầu tư Thương mại SMC (smc)

13.20
0.30
(2.33%)
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
(2025-12-29) 		-0.25 -1.92% 7,599,500 -84,500 -1.1
12.80
14.10
12.90
2 tháng
(2025-11-28) 		0.25 1.99% 14,102,200 -5,600 -0.2
12.55
14.30
12.90
3 tháng
(2025-10-29) 		1.25 10.82% 22,382,500 44,800 0.4
11.55
14.30
12.90
6 tháng
(2025-07-31) 		-0.40 -3.03% 60,524,300 212,700 3.4
10.50
16.80
12.90
12 tháng
(2025-02-03) 		6.75 111.57% 163,237,800 158,891 2.4
5.70
16.80
12.90
24 tháng
(2024-02-07) 		2.55 24.88% 422,625,000 792,669 9.6
5.70
20.20
12.90
36 tháng
(2023-02-13) 		3.30 34.74% 545,070,700 709,088 7.3
5.70
20.20
12.90
60 tháng
(2021-02-22) 		-5.54 -30.19% 785,690,200 -5,959,642 -230.5
5.70
45.01
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
9.98
 210,700 10.05 10.15 9.97 0 0 0
30/11/2023
10.05
 230,900 10.20 10.40 10 0 0 0
29/11/2023
10.20
 374,900 10.15 10.25 10.10 0 0 0
28/11/2023
10.15
 276,000 10 10.25 9.93 0 0 0
27/11/2023
10
 238,200 9.98 10.20 9.95 0 0 0
24/11/2023
9.98
 434,900 10.10 10.15 9.91 0 0 0
23/11/2023
10.10
 746,300 10.60 10.60 10.10 0 0 0
22/11/2023
10.60
 259,200 10.45 10.60 10.30 0 0 0
21/11/2023
10.45
 450,900 10.40 10.90 10.40 0 0 0
20/11/2023
10.40
 201,000 10.25 10.45 10.10 0 0 0
17/11/2023
10.25
 863,000 10.40 10.55 10.10 0 0 0
16/11/2023
10.40
 662,900 10.30 10.40 10.10 0 0 0
15/11/2023
10.30
 593,000 10.55 10.90 10.25 0 0 0
14/11/2023
10.55
 432,700 10.35 10.85 10.30 0 0 0
13/11/2023
10.35
 783,500 9.69 10.35 9.69 0 0 0
10/11/2023
9.69
 299,300 9.84 9.92 9.55 0 0 0
09/11/2023
9.84
 298,700 9.64 9.99 9.71 0 0 0
08/11/2023
9.64
 453,600 9.36 9.68 9.32 0 0 0
07/11/2023
9.36
 241,900 9.40 9.45 9.30 0 0 0
06/11/2023
9.40
 154,600 9.52 9.69 9.30 0 0 0
03/11/2023
9.52
 146,200 9.55 9.75 9.19 0 0 0
02/11/2023
9.55
 152,900 9.06 9.57 9.10 0 0 0
01/11/2023
9.06
 224,100 9.40 9.60 8.86 0 0 0
31/10/2023
9.40
 226,500 9.72 10 9.30 0 0 0
30/10/2023
9.72
 274,400 10.45 10.45 9.72 0 0 0
27/10/2023
10.45
 120,000 10.55 10.80 10 0 0 0
26/10/2023
10.55
 360,700 11.30 11.30 10.55 0 0 0
25/10/2023
11.30
 118,200 11.20 11.45 11.20 0 0 0
24/10/2023
11.20
 94,100 11.25 11.30 11 0 0 0
23/10/2023
11.25
 54,200 11.30 11.30 11 0 0 0
20/10/2023
11.30
 250,800 11.10 11.40 10.65 0 0 0
19/10/2023
11.10
 189,100 11.15 11.15 10.65 0 0 0
18/10/2023
11.15
 428,600 11.25 11.25 10.60 0 0 0
17/10/2023
11.25
 129,000 11.30 11.30 11.15 0 0 0
16/10/2023
11.30
 207,700 11.40 11.50 11.05 0 0 0
13/10/2023
11.40
 101,500 11.45 11.45 11.10 0 0 0
12/10/2023
11.45
 103,900 11.50 11.65 11.40 0 0 0
11/10/2023
11.50
 261,200 11.20 11.50 11.20 0 0 0
10/10/2023
11.20
 279,000 11.40 11.70 11.10 0 0 0
09/10/2023
11.40
 182,000 11.15 11.50 11.10 0 0 0
06/10/2023
11.15
 172,500 11.05 11.20 10.80 0 0 0
05/10/2023
11.05
 112,600 11.20 11.20 10.90 0 0 0
04/10/2023
11.20
 272,100 10.90 11.20 10.80 0 0 0
03/10/2023
10.90
 444,000 11.70 11.70 10.90 0 0 0
02/10/2023
11.70
 216,100 11.80 11.95 11.50 0 0 0
29/09/2023
11.80
 167,900 11.80 11.85 11.50 0 0 0
28/09/2023
11.80
 479,000 11.20 11.80 11.20 0 0 0
27/09/2023
11.20
 337,600 11.05 11.20 10.55 0 0 0
26/09/2023
11.05
 584,600 11.80 11.95 11.05 0 0 0
25/09/2023
11.80
 510,200 12.65 12.65 11.80 0 0 0
22/09/2023
12.65
 708,900 12.85 12.90 12.10 0 0 0
21/09/2023
12.85
 1,211,600 12.40 13.20 12.40 0 0 0
20/09/2023
12.40
 275,800 12.40 12.50 12.30 0 0 0
19/09/2023
12.40
 272,600 11.95 12.40 11.90 0 0 0
18/09/2023
11.95
 471,000 11.90 12.40 11.85 0 0 0
15/09/2023
11.90
 238,700 12 12.20 11.90 0 0 0
14/09/2023
12
 404,800 12.30 12.45 12 0 0 0
13/09/2023
12.30
 463,800 12.30 12.80 12.25 0 0 0
12/09/2023
12.30
 339,900 12.15 12.40 12.05 0 0 0
11/09/2023
12.15
 454,000 12.70 12.85 12.15 0 0 0
08/09/2023
12.70
 446,900 12.60 12.75 12.50 0 0 0
07/09/2023
12.60
 517,100 12.85 12.90 12.30 0 0 0
06/09/2023
12.85
 668,000 12.10 12.85 12 0 0 0
05/09/2023
12.10
 414,300 11.95 12.15 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |