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)
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
31/08/2023
11.95
 427,500 11.80 12.15 11.85 0 6,000 -0.1
30/08/2023
11.80
 331,300 11.75 11.90 11.60 0 0 0
29/08/2023
11.75
 464,600 11.65 12.10 11.70 0 0 0
28/08/2023
11.65
 383,000 11.40 11.80 11.40 0 300 -0.0
25/08/2023
11.40
 203,500 11.50 11.55 11.30 0 0 0
24/08/2023
11.50
 465,200 11.30 11.65 11.25 0 0 0
23/08/2023
11.30
 256,900 11.40 11.70 11.30 0 0 0
22/08/2023
11.40
 564,200 11.55 11.65 11 0 0 0
21/08/2023
11.55
 677,000 12.10 12.10 11.30 0 0 0
18/08/2023
12.10
 1,415,000 13 13.15 12.10 0 0 0
17/08/2023
13
 869,000 13.15 13.30 13 0 0 0
16/08/2023
13.15
 509,300 13.40 13.40 13.10 0 0 0
15/08/2023
13.40
 496,400 13.45 13.55 13.25 0 0 0
14/08/2023
13.45
 816,700 13.30 13.60 13.30 0 0 0
11/08/2023
13.30
 992,100 13.25 13.40 12.80 0 0 0
10/08/2023
13.25
 649,800 13.55 13.55 13.20 0 0 0
09/08/2023
13.55
 1,075,900 13.20 13.55 13.10 0 8,200 -0.1
08/08/2023
13.20
 893,900 13.15 13.40 13.15 0 0 0
07/08/2023
13.15
 728,600 13.20 13.30 13.10 0 0 0
04/08/2023
13.20
 860,900 13.15 13.25 13 0 0 0
03/08/2023
13.15
 842,900 13.35 13.40 13 0 0 0
02/08/2023
13.35
 704,300 13 13.40 13 0 0 0
01/08/2023
13
 2,695,700 13.55 13.55 12.95 0 26,500 -0.3
31/07/2023
13.55
 1,897,900 14.55 14.55 13.55 0 0 0
28/07/2023
14.55
 816,100 14.55 14.90 14.55 0 0 0
27/07/2023
14.55
 953,800 14.80 14.90 14.40 0 34,000 -0.5
26/07/2023
14.80
 950,200 14.50 15 14.50 0 0 0
25/07/2023
14.50
 741,300 14.40 14.65 14.35 0 700 -0.0
24/07/2023
14.40
 941,900 14.70 14.80 14.40 0 0 0
21/07/2023
14.70
 803,600 14.50 14.80 14.40 0 0 0
20/07/2023
14.50
 895,200 14.10 14.50 13.95 0 0 0
19/07/2023
14.10
 636,600 14.20 14.30 14 0 0 0
18/07/2023
14.20
 689,300 14.65 14.65 14.20 0 0 0
17/07/2023
14.65
 567,500 14.75 14.85 14.60 0 0 0
14/07/2023
14.75
 1,059,300 14.40 14.90 14.40 0 0 0
13/07/2023
14.40
 596,400 14.35 14.60 14.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |