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
(2026-06-29) 		-0.65 -6.10% 4,947,500 -48,400 0
9.50
10.80
10.70
2 tháng
(2026-05-29) 		-1.15 -10.31% 10,473,300 -50,600 0
9.50
11.20
10.70
3 tháng
(2026-04-29) 		-2.70 -21.26% 15,423,900 5,000 0
9.50
12.85
10.70
6 tháng
(2026-01-29) 		-4.05 -28.83% 36,972,600 -471,020 -6.6
9.50
14.45
10.70
12 tháng
(2025-08-04) 		-2.90 -22.48% 96,945,700 -176,720 -2.1
9.50
16.80
10.70
24 tháng
(2024-08-07) 		-0.75 -6.98% 299,754,500 33,149 -0.9
5.70
16.80
10.70
36 tháng
(2023-08-14) 		-3.45 -25.65% 506,010,800 335,449 3.2
5.70
20.20
10.70
60 tháng
(2021-08-23) 		-25.05 -71.47% 721,423,100 -441,362 -29.0
5.70
45.01
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |