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)
12/07/2023
14.35
 840,800 14.10 14.40 13.80 0 0 0
11/07/2023
14.10
 943,500 14.40 14.50 14.05 0 0 0
10/07/2023
14.40
 1,413,800 13.85 14.40 13.90 0 0 0
07/07/2023
13.85
 707,700 13.40 13.85 13.05 0 0 0
06/07/2023
13.40
 500,600 13.65 13.65 13 0 0 0
05/07/2023
13.65
 1,210,100 13.45 14 13.55 0 0 0
04/07/2023
13.45
 274,300 13.20 13.45 13.10 0 0 0
03/07/2023
13.20
 332,600 13.05 13.50 13 0 0 0
30/06/2023
13.05
 512,100 13.25 13.35 12.95 0 0 0
29/06/2023
13.25
 726,700 13.95 13.95 13.05 0 0 0
28/06/2023
13.95
 605,000 13.95 14.30 13.80 0 0 0
27/06/2023
13.95
 483,200 13.55 13.95 13.55 0 0 0
26/06/2023
13.55
 904,900 13.95 14 13.20 0 0 0
23/06/2023
13.95
 1,235,600 13.80 14.45 13.80 0 0 0
22/06/2023
13.80
 840,200 13.80 14 13.55 0 0 0
21/06/2023
13.80
 808,200 13.35 13.80 13.25 0 0 0
20/06/2023
13.35
 594,700 13 13.35 12.95 0 0 0
19/06/2023
13
 733,900 13.55 13.60 12.90 0 0 0
16/06/2023
13.55
 684,800 13.85 14 13.55 0 0 0
15/06/2023
13.85
 809,800 13.90 14 13.40 0 0 0
14/06/2023
13.90
 1,119,200 14 14.45 13.90 0 0 0
13/06/2023
14
 1,476,800 13.10 14 13.15 0 0 0
12/06/2023
13.10
 439,900 13.10 13.40 12.80 0 0 0
09/06/2023
13.10
 670,600 13.05 13.20 12.95 0 0 0
08/06/2023
13.05
 754,900 13.50 13.65 13.05 0 0 0
07/06/2023
13.50
 904,400 13.10 13.70 13.35 0 0 0
06/06/2023
13.10
 648,500 13.05 13.20 12.85 0 0 0
05/06/2023
13.05
 669,100 13.05 13.40 13 0 0 0
02/06/2023
13.05
 1,022,600 12.85 13.40 12.60 0 0 0
01/06/2023
12.85
 1,094,600 13.35 13.35 12.80 0 0 0
31/05/2023
13.35
 444,700 13.35 13.60 13.20 0 0 0
30/05/2023
13.35
 460,100 13.45 13.60 13.20 0 0 0
29/05/2023
13.45
 829,400 13.15 13.70 12.95 0 0 0
26/05/2023
13.15
 1,051,800 12.55 13.25 12.45 0 0 0
25/05/2023
12.55
 558,800 12.30 12.60 12.20 0 0 0
24/05/2023
12.30
 584,200 12.45 12.85 12.30 0 0 0
23/05/2023
12.45
 749,700 12.65 12.95 12.40 0 0 0
22/05/2023
12.65
 694,200 12.15 12.80 12.10 0 0 0
19/05/2023
12.15
 816,000 12.20 12.55 11.50 0 0 0
18/05/2023
12.20
 499,600 12 12.20 11.85 0 0 0
17/05/2023
12
 837,800 12.40 12.55 11.85 0 0 0
16/05/2023
12.40
 847,300 12 12.80 11.90 0 0 0
15/05/2023
12
 1,399,900 12 12.75 11.90 0 0 0
12/05/2023
12
 986,800 11.25 12 11.40 0 0 0
11/05/2023
11.25
 1,023,900 10.55 11.25 10.55 0 0 0
10/05/2023
10.55
 436,000 10.50 10.70 10.40 0 0 0
09/05/2023
10.50
 800,000 10.50 10.90 10.45 0 0 0
08/05/2023
10.50
 488,300 10.35 10.60 10.45 0 0 0
05/05/2023
10.35
 372,400 10.10 10.40 10 0 0 0
04/05/2023
10.10
 315,900 10.40 10.45 10.10 0 0 0
28/04/2023
10.40
 352,900 10.40 10.50 10.10 0 0 0
27/04/2023
10.40
 766,400 10.35 10.60 10.30 0 0 0
26/04/2023
10.35
 537,600 9.90 10.35 9.60 0 0 -0.0
25/04/2023
9.90
 269,900 9.95 10.10 9.79 0 0 -0.0
24/04/2023
9.95
 499,800 9.58 10.05 9.68 0 0 -0.0
21/04/2023
9.58
 100,300 9.50 9.58 9.47 0 0 -0.0
20/04/2023
9.50
 49,700 9.50 9.58 9.50 0 0 0
19/04/2023
9.50
 100,300 9.54 9.57 9.47 0 0 -0.0
18/04/2023
9.54
 93,700 9.48 9.65 9.47 0 0 -0.0
17/04/2023
9.48
 90,900 9.53 9.65 9.46 0 0 -0.0
14/04/2023
9.53
 173,700 9.67 9.73 9.52 0 0 -0.0
13/04/2023
9.67
 82,300 9.74 9.74 9.64 0 0 -0.0
12/04/2023
9.74
 171,600 9.66 9.79 9.66 0 0 0
11/04/2023
9.66
 179,300 9.64 9.90 9.49 0 0 -0.0
10/04/2023
9.64
 159,900 9.68 9.80 9.63 0 0 -0.0
07/04/2023
9.68
 248,400 9.82 9.90 9.65 0 0 -0.0
06/04/2023
9.82
 425,400 9.98 10.25 9.82 0 200 -0.0
05/04/2023
9.98
 386,000 9.68 9.98 9.72 0 0 0
04/04/2023
9.68
 190,900 9.67 9.70 9.59 0 0 0
03/04/2023
9.67
 147,600 9.58 9.70 9.59 0 0 0
31/03/2023
9.58
 110,600 9.60 9.70 9.45 0 0 0
30/03/2023
9.60
 164,600 9.68 9.83 9.60 0 0 0
29/03/2023
9.68
 96,600 9.62 9.75 9.55 0 0 0
28/03/2023
9.62
 211,800 9.50 9.65 9.50 0 0 0
27/03/2023
9.50
 183,500 9.43 9.60 9.40 0 0 0
24/03/2023
9.43
 84,900 9.34 9.55 9.35 0 0 0
23/03/2023
9.34
 96,600 9.35 9.50 9.30 0 0 0
22/03/2023
9.35
 214,800 9.50 9.57 9.35 0 0 0
21/03/2023
9.50
 298,300 9.50 9.69 9.25 0 0 -0.0
20/03/2023
9.50
 178,000 9.68 9.85 9.50 0 0 -0.0
17/03/2023
9.68
 89,600 9.80 9.89 9.67 0 0 -0.0
16/03/2023
9.80
 255,000 9.92 9.92 9.80 0 0 -0.0
15/03/2023
9.92
 246,400 9.62 9.99 9.85 0 0 -0.0
14/03/2023
9.62
 504,600 10 10 9.56 0 0 -0.0
13/03/2023
10
 575,500 10.35 10.35 9.98 0 0 -0.0
10/03/2023
10.35
 344,100 10.60 10.60 10.25 0 0 -0.0
09/03/2023
10.60
 712,200 10.45 10.70 10.40 0 0 -0.0
08/03/2023
10.45
 385,700 10.35 10.45 10.05 0 0 -0.0
07/03/2023
10.35
 485,300 10.10 10.65 10 0 0 -0.0
06/03/2023
10.10
 192,100 10.20 10.60 10.10 0 280 -0.0
03/03/2023
10.20
 452,400 10.10 10.50 10.10 0 0 -0.0
02/03/2023
10.10
 383,000 10.35 10.40 10 0 0 -0.0
01/03/2023
10.35
 277,800 9.98 10.40 9.70 0 0 -0.0
28/02/2023
9.98
 407,000 10.30 10.40 9.65 0 1 -0.0
27/02/2023
10.30
 931,500 11.05 11.05 10.30 0 600 -0.0
24/02/2023
11.05
 672,600 11.05 11.60 10.75 0 0 -0.0
23/02/2023
11.05
 393,700 10.90 11.05 10.50 0 0 -0.0
22/02/2023
10.90
 1,622,800 10.30 11 10.20 0 0 -0.0
21/02/2023
10.30
 259,900 10.55 10.75 10.30 0 0 -0.0
20/02/2023
10.55
 410,300 10.30 10.65 10.20 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |