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)
17/02/2023
10.30
 90,500 10.35 10.40 10.15 0 500 -0.0
16/02/2023
10.35
 435,100 9.69 10.35 9.71 0 0 -0.3
15/02/2023
9.69
 175,400 9.50 9.99 9.56 0 0 -0.3
14/02/2023
9.50
 195,100 9.50 9.75 9.46 0 0 -0.3
13/02/2023
9.50
 197,600 9.71 9.77 9.30 0 0 -0.3
10/02/2023
9.71
 106,000 9.75 9.90 9.61 0 0 -0.3
09/02/2023
9.75
 109,000 9.71 9.95 9.72 0 0 -0.3
08/02/2023
9.71
 266,300 9.50 10 9.44 0 0 -0.3
07/02/2023
9.50
 269,500 9.99 10 9.50 0 0 -0.3
06/02/2023
9.99
 204,600 10 10.10 9.85 0 0 -0.3
03/02/2023
10
 261,100 10.10 10.20 9.91 0 0 -0.3
02/02/2023
10.10
 280,600 10.40 10.45 10 0 0 -0.3
01/02/2023
10.40
 911,600 10.45 10.90 10.25 0 0 -0.3
31/01/2023
10.45
 1,480,500 10.90 10.90 10.15 0 0 -0.3
30/01/2023
10.90
 403,700 10.85 11.10 10.60 0 0 -0.3
27/01/2023
10.85
 428,900 11 11.15 10.75 0 0 -0.3
19/01/2023
11
 365,700 11.25 11.35 10.85 0 24,000 -0.3
18/01/2023
11.25
 319,600 11.30 11.40 11.15 0 0 -0.0
17/01/2023
11.30
 353,400 10.75 11.30 10.80 0 0 -0.0
16/01/2023
10.75
 223,400 10.60 10.90 10.50 0 0 -0.0
13/01/2023
10.60
 347,800 10.20 10.70 10.35 0 0 -0.0
12/01/2023
10.20
 188,500 10.15 10.40 10.10 0 0 -0.0
11/01/2023
10.15
 290,400 10 10.50 10 0 0 -0.0
10/01/2023
10
 131,100 10 10.20 9.60 0 0 -0.0
09/01/2023
10
 111,200 9.91 10.20 9.92 0 0 -0.0
06/01/2023
9.91
 122,500 10.15 10.30 9.91 0 0 -0.0
05/01/2023
10.15
 205,200 10.20 10.25 9.96 0 0 -0.0
04/01/2023
10.20
 148,700 10.30 10.60 10 0 0 -0.0
03/01/2023
10.30
 273,000 9.67 10.30 9.67 0 0 -0.0
30/12/2022
9.67
 62,500 9.67 9.70 9.56 0 0 -0.0
29/12/2022
9.67
 77,500 9.80 9.80 9.50 0 0 -0.0
28/12/2022
9.80
 167,400 9.99 10.10 9.63 0 0 -0.0
27/12/2022
9.99
 232,300 9.35 9.99 9 0 0 -0.0
26/12/2022
9.35
 600,800 10.05 10.05 9.35 0 0 -0.0
23/12/2022
10.05
 238,000 10.50 10.50 10 0 0 -0.0
22/12/2022
10.50
 160,200 10.50 10.85 10 0 0 -0.0
21/12/2022
10.50
 385,600 10.75 11.20 10.05 0 0 -0.0
20/12/2022
10.75
 730,700 11.55 11.75 10.75 0 0 -0.0
19/12/2022
11.55
 1,046,700 11 11.75 11.25 0 0 -0.0
16/12/2022
11
 861,300 10.30 11 10.15 0 0 -0.0
15/12/2022
10.30
 280,900 10.30 10.55 10.10 0 0 -0.0
14/12/2022
10.30
 109,500 10.30 10.50 10.20 0 0 -0.0
13/12/2022
10.30
 113,500 10.25 10.35 10 0 0 -0.0
12/12/2022
10.25
 308,900 10.50 10.90 10.15 0 106 -0.0
09/12/2022
10.50
 149,000 10.25 10.55 9.60 0 0 -0.0
08/12/2022
10.25
 168,000 9.97 10.45 9.87 0 0 -0.0
07/12/2022
9.97
 284,300 10.55 10.55 9.95 0 752 -0.0
06/12/2022
10.55
 487,400 11.30 11.50 10.55 0 0 -0.0
05/12/2022
11.30
 463,200 10.85 11.55 11 0 1 -0.0
02/12/2022
10.85
 172,800 10.30 10.90 10.25 0 0 -0.0
01/12/2022
10.30
 1,060,000 9.65 10.30 9.71 0 0 -0.0
30/11/2022
9.65
 170,200 9.64 9.80 9.45 0 172 -0.0
29/11/2022
9.64
 420,400 9.09 9.72 9.20 0 0 -0.0
28/11/2022
9.09
 308,500 8.50 9.09 8.56 0 0 -0.0
25/11/2022
8.50
 122,100 8.24 8.55 8.32 0 0 -0.0
24/11/2022
8.24
 136,800 8.24 8.48 8.19 0 0 -0.0
23/11/2022
8.24
 90,200 8.44 8.44 8.16 0 0 -0.0
22/11/2022
8.44
 328,800 8.44 8.80 8.03 0 0 -0.0
21/11/2022
8.44
 230,100 8.42 8.57 8.31 0 0 -0.0
18/11/2022
8.42
 206,000 8.08 8.56 7.96 0 0 -0.0
17/11/2022
8.08
 155,600 7.56 8.08 7.62 0 0 -0.0
16/11/2022
7.56
 290,700 7.07 7.56 6.58 0 0 -0.0
15/11/2022
7.07
 450,600 7.44 7.50 6.92 0 0 -0.0
14/11/2022
7.44
 811,400 8 8 7.44 0 0 -0.0
11/11/2022
8
 74,600 7.98 8.12 7.80 0 0 -0.0
10/11/2022
7.98
 175,000 8.58 8.58 7.98 0 0 -0.0
09/11/2022
8.58
 100,400 8.37 8.70 8.40 0 0 -0.0
08/11/2022
8.37
 140,400 8.51 8.65 8.31 0 0 -0.0
07/11/2022
8.51
 131,700 9 9.20 8.50 0 0 -0.0
04/11/2022
9
 277,300 9.64 9.64 9 0 0 -0.0
03/11/2022
9.64
 83,700 9.65 9.75 9.55 0 0 -0.0
02/11/2022
9.65
 71,800 9.50 9.74 9.50 0 0 -0.0
01/11/2022
9.50
 131,300 9.40 9.80 9.32 0 0 -0.0
31/10/2022
9.40
 499,000 10.10 10.30 9.40 0 0 -0.0
28/10/2022
10.10
 223,800 10.25 10.80 10.10 0 0 -0.0
27/10/2022
10.25
 656,500 10.60 10.60 9.90 0 0 0
26/10/2022
10.60
 406,700 11.35 11.35 10.60 0 0 0
25/10/2022
11.35
 667,400 12.20 12.20 11.35 0 0 0
24/10/2022
12.20
 222,000 13.10 13.10 12.20 0 0 0
21/10/2022
13.10
 167,600 14 14 13.05 0 0 0
20/10/2022
14
 47,300 14.15 14.15 13.85 0 0 0
19/10/2022
14.15
 85,400 14.35 14.35 14 0 0 0
18/10/2022
14.35
 96,800 14.40 14.50 14 0 0 -0.0
17/10/2022
14.40
 47,900 14.70 14.70 13.75 0 0 -0.0
14/10/2022
14.70
 49,300 14.45 14.95 14.30 0 0 -0.0
13/10/2022
14.45
 36,900 14.25 14.50 14.05 0 0 -0.0
12/10/2022
14.25
 246,400 13.35 14.25 13.50 0 0 -0.0
11/10/2022
13.35
 93,600 14.30 14.30 13.35 0 0 -0.0
10/10/2022
14.30
 91,100 13.90 14.55 13 0 0 -0.0
07/10/2022
13.90
 394,600 14.90 14.90 13.90 0 0 -0.0
06/10/2022
14.90
 123,300 15.70 15.75 14.65 0 0 -0.0
05/10/2022
15.70
 29,600 15.45 16 15.70 0 0 -0.0
04/10/2022
15.45
 52,700 15.60 16 15.10 0 0 -0.0
03/10/2022
15.60
 90,400 16.75 16.75 15.60 0 0 -0.0
30/09/2022
16.75
 314,400 16.90 16.90 15.75 0 0 -0.0
29/09/2022
16.90
 89,700 17.05 17.25 16.90 0 0 -0.0
28/09/2022
17.05
 151,300 17.35 17.45 17.05 0 0 -0.0
27/09/2022
17.35
 62,800 17.35 17.35 16.95 0 0 -0.0
26/09/2022
17.35
 180,900 17.90 17.90 16.95 0 0 -0.0
23/09/2022
17.90
 56,500 18.05 18.20 17.90 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |